Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SXE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 1.75 | 0.03 | 1.74% | 1.74 | 1.75 | 1.69 | 612,875 |
| Jun 20 2024 | 1.72 | 0.06 | 3.61% | 1.67 | 1.76 | 1.66 | 1,693,560 |
| Jun 19 2024 | 1.66 | 0.10 | 6.07% | 1.57 | 1.67 | 1.565 | 1,116,438 |
| Jun 18 2024 | 1.565 | 0.06 | 3.99% | 1.505 | 1.565 | 1.505 | 739,753 |
| Jun 17 2024 | 1.505 | -0.06 | -3.53% | 1.54 | 1.56 | 1.50 | 520,310 |
| Jun 14 2024 | 1.56 | 0.04 | 2.30% | 1.52 | 1.57 | 1.52 | 334,038 |
| Jun 13 2024 | 1.525 | -0.01 | -0.65% | 1.55 | 1.58 | 1.51 | 492,198 |
| Jun 12 2024 | 1.535 | -0.03 | -1.92% | 1.555 | 1.555 | 1.51 | 503,931 |
| Jun 11 2024 | 1.565 | -0.06 | -3.69% | 1.595 | 1.60 | 1.56 | 278,705 |
| Jun 07 2024 | 1.625 | -0.01 | -0.46% | 1.635 | 1.65 | 1.625 | 198,771 |
| Jun 06 2024 | 1.6325 | 0.02 | 1.08% | 1.615 | 1.635 | 1.595 | 238,565 |
| Jun 05 2024 | 1.615 | -0.02 | -0.92% | 1.645 | 1.67 | 1.575 | 601,738 |
| Jun 04 2024 | 1.63 | -0.04 | -2.40% | 1.665 | 1.665 | 1.63 | 423,653 |
| Jun 03 2024 | 1.67 | 0.06 | 3.73% | 1.64 | 1.675 | 1.64 | 831,877 |
| May 31 2024 | 1.61 | 0.08 | 4.89% | 1.53 | 1.625 | 1.5275 | 783,202 |
| May 30 2024 | 1.535 | 0.01 | 0.66% | 1.505 | 1.535 | 1.505 | 469,991 |
| May 29 2024 | 1.525 | -0.03 | -1.61% | 1.55 | 1.575 | 1.515 | 634,912 |
| May 28 2024 | 1.55 | -0.06 | -3.73% | 1.615 | 1.615 | 1.55 | 447,949 |
| May 27 2024 | 1.61 | 0.00 | 0.16% | 1.635 | 1.635 | 1.595 | 315,631 |
| May 24 2024 | 1.6075 | -0.05 | -2.87% | 1.645 | 1.645 | 1.59 | 378,114 |
| May 23 2024 | 1.655 | -0.02 | -0.90% | 1.64 | 1.665 | 1.615 | 896,740 |
| May 22 2024 | 1.67 | 0.11 | 6.71% | 1.59 | 1.695 | 1.59 | 1,245,518 |
| May 21 2024 | 1.565 | 0.04 | 2.96% | 1.515 | 1.585 | 1.515 | 740,511 |
| May 20 2024 | 1.52 | -0.05 | -3.18% | 1.565 | 1.575 | 1.52 | 1,698,941 |
| May 17 2024 | 1.57 | -0.03 | -1.57% | 1.60 | 1.60 | 1.57 | 288,788 |
| May 16 2024 | 1.595 | -0.05 | -2.74% | 1.65 | 1.67 | 1.59 | 729,776 |
| May 15 2024 | 1.64 | 0.07 | 4.46% | 1.58 | 1.655 | 1.58 | 768,623 |
| May 14 2024 | 1.57 | -0.03 | -1.88% | 1.61 | 1.61 | 1.56 | 621,735 |
| May 13 2024 | 1.60 | 0.11 | 7.38% | 1.53 | 1.645 | 1.515 | 2,527,180 |
| May 10 2024 | 1.49 | 0.08 | 5.67% | 1.41 | 1.50 | 1.41 | 630,988 |
| May 09 2024 | 1.41 | -0.01 | -0.70% | 1.415 | 1.43 | 1.39 | 874,509 |
| May 08 2024 | 1.42 | -0.01 | -0.70% | 1.42 | 1.44 | 1.41 | 463,956 |
| May 07 2024 | 1.43 | -0.04 | -2.72% | 1.46 | 1.525 | 1.43 | 1,487,474 |
| May 06 2024 | 1.47 | 0.25 | 20.00% | 1.50 | 1.51 | 1.41 | 3,325,568 |
| May 03 2024 | 1.225 | 0.00 | 0.00% | 1.225 | 1.225 | 1.225 | 0.00 |
| May 02 2024 | 1.225 | 0.00 | 0.00% | 1.225 | 1.225 | 1.225 | 0.00 |
| May 01 2024 | 1.225 | -0.02 | -1.21% | 1.24 | 1.25 | 1.225 | 217,606 |
| Apr 30 2024 | 1.24 | 0.01 | 0.81% | 1.235 | 1.26 | 1.23 | 444,577 |
| Apr 29 2024 | 1.23 | 0.03 | 2.50% | 1.21 | 1.24 | 1.21 | 447,373 |
| Apr 26 2024 | 1.20 | -0.01 | -0.83% | 1.205 | 1.225 | 1.19 | 471,332 |
| Apr 24 2024 | 1.21 | 0.01 | 1.26% | 1.20 | 1.23 | 1.19 | 264,852 |
| Apr 23 2024 | 1.195 | 0.02 | 1.27% | 1.19 | 1.23 | 1.185 | 350,417 |
| Apr 22 2024 | 1.18 | -0.01 | -0.42% | 1.18 | 1.20 | 1.15 | 814,256 |
| Apr 19 2024 | 1.185 | 0.02 | 1.72% | 1.18 | 1.19 | 1.165 | 381,131 |
| Apr 18 2024 | 1.165 | -0.02 | -1.27% | 1.175 | 1.205 | 1.165 | 656,601 |
| Apr 17 2024 | 1.18 | -0.01 | -0.84% | 1.185 | 1.195 | 1.16 | 407,624 |
| Apr 16 2024 | 1.19 | 0.05 | 4.39% | 1.15 | 1.22 | 1.15 | 785,362 |
| Apr 15 2024 | 1.14 | -0.02 | -1.94% | 1.165 | 1.175 | 1.13 | 880,334 |
| Apr 12 2024 | 1.1625 | 0.02 | 1.53% | 1.15 | 1.17 | 1.14 | 490,044 |
| Apr 11 2024 | 1.145 | 0.03 | 2.46% | 1.12 | 1.18 | 1.105 | 654,978 |
| Apr 10 2024 | 1.1175 | 0.02 | 2.05% | 1.10 | 1.125 | 1.08 | 623,721 |
| Apr 09 2024 | 1.095 | 0.02 | 2.34% | 1.06 | 1.095 | 1.0525 | 324,930 |
| Apr 08 2024 | 1.07 | 0.02 | 1.90% | 1.045 | 1.07 | 1.045 | 139,445 |
| Apr 05 2024 | 1.05 | -0.02 | -1.41% | 1.06 | 1.06 | 1.035 | 265,189 |
| Apr 04 2024 | 1.065 | 0.00 | 0.47% | 1.065 | 1.075 | 1.045 | 273,761 |
| Apr 03 2024 | 1.06 | 0.00 | 0.00% | 1.06 | 1.06 | 1.04 | 234,807 |
| Apr 02 2024 | 1.06 | 0.03 | 2.91% | 1.00 | 1.065 | 1.00 | 415,395 |
| Mar 28 2024 | 1.03 | 0.01 | 0.49% | 1.03 | 1.05 | 1.025 | 279,563 |
| Mar 27 2024 | 1.025 | 0.00 | 0.49% | 1.02 | 1.035 | 1.015 | 91,579 |
| Mar 26 2024 | 1.02 | 0.01 | 0.99% | 1.02 | 1.03 | 1.005 | 243,956 |
| Mar 25 2024 | 1.01 | 0.01 | 1.00% | 1.005 | 1.03 | 1.00 | 407,076 |
