Register to chat with like-minded investors on our interactive forums.
S596S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 27.76 | -1.73 | -5.87% | 28.49 | 28.57 | 27.18 | 0 |
| Jun 20 2024 | 29.49 | -0.48 | -1.60% | 30.54 | 30.89 | 28.91 | 0 |
| Jun 19 2024 | 29.97 | 0.74 | 2.53% | 29.74 | 29.99 | 29.70 | 0 |
| Jun 18 2024 | 29.23 | 1.33 | 4.77% | 29.50 | 30.02 | 28.95 | 0 |
| Jun 17 2024 | 27.90 | 0.99 | 3.68% | 27.39 | 27.97 | 27.00 | 0 |
| Jun 14 2024 | 26.91 | 0.47 | 1.78% | 26.98 | 27.19 | 25.97 | 0 |
| Jun 13 2024 | 26.44 | 0.84 | 3.28% | 26.59 | 27.04 | 25.96 | 0 |
| Jun 12 2024 | 25.60 | 3.54 | 16.05% | 23.42 | 25.72 | 23.28 | 0 |
| Jun 11 2024 | 22.06 | 0.45 | 2.08% | 21.94 | 22.23 | 21.05 | 0 |
| Jun 10 2024 | 21.61 | 0.00 | 0.00% | 21.61 | 21.61 | 21.61 | 0 |
| Jun 07 2024 | 21.61 | 0.24 | 1.12% | 21.63 | 21.89 | 20.46 | 0 |
| Jun 06 2024 | 21.37 | 0.81 | 3.94% | 21.50 | 21.84 | 21.27 | 0 |
| Jun 05 2024 | 20.56 | 3.51 | 20.59% | 18.54 | 20.56 | 18.18 | 107 |
| Jun 04 2024 | 17.05 | -0.24 | -1.39% | 17.50 | 17.57 | 16.50 | 0 |
| Jun 03 2024 | 17.29 | 2.46 | 16.59% | 17.60 | 18.38 | 16.93 | 0 |
| May 31 2024 | 14.83 | -3.20 | -17.75% | 16.78 | 17.81 | 14.76 | 0 |
| May 30 2024 | 18.03 | -1.47 | -7.54% | 18.02 | 18.97 | 17.68 | 27 |
| May 29 2024 | 19.50 | -0.66 | -3.27% | 19.73 | 19.91 | 18.81 | 0 |
| May 28 2024 | 20.16 | -0.17 | -0.84% | 20.00 | 20.70 | 19.63 | 0 |
| May 27 2024 | 20.33 | 0.22 | 1.09% | 19.74 | 20.33 | 19.73 | 0 |
| May 24 2024 | 20.11 | -0.22 | -1.08% | 18.48 | 20.28 | 18.33 | 0 |
| May 23 2024 | 20.33 | 0.77 | 3.94% | 20.70 | 21.32 | 19.46 | 2,135 |
| May 22 2024 | 19.56 | 0.87 | 4.65% | 19.30 | 19.60 | 18.83 | 0 |
| May 21 2024 | 18.69 | -0.11 | -0.59% | 18.74 | 18.86 | 18.13 | 0 |
| May 20 2024 | 18.80 | 0.93 | 5.20% | 17.96 | 18.87 | 17.78 | 0 |
| May 17 2024 | 17.87 | -1.05 | -5.55% | 18.14 | 18.33 | 17.73 | 0 |
| May 16 2024 | 18.92 | 1.58 | 9.11% | 18.49 | 18.92 | 18.27 | 0 |
| May 15 2024 | 17.34 | 2.59 | 17.56% | 15.77 | 17.42 | 15.68 | 80 |
| May 14 2024 | 14.75 | 0.00 | 0.00% | 14.75 | 14.75 | 14.75 | 0 |
| May 13 2024 | 14.75 | 0.41 | 2.86% | 14.89 | 15.16 | 14.53 | 0 |
| May 10 2024 | 14.34 | 0.09 | 0.63% | 14.30 | 15.37 | 14.12 | 1,350 |
| May 09 2024 | 14.25 | 0.29 | 2.08% | 13.64 | 14.40 | 13.38 | 0 |
| May 08 2024 | 13.96 | -0.50 | -3.46% | 14.09 | 14.34 | 13.03 | 0 |
| May 07 2024 | 14.46 | 1.21 | 9.13% | 13.98 | 14.55 | 13.71 | 0 |
| May 06 2024 | 13.25 | 1.04 | 8.52% | 12.28 | 13.25 | 12.28 | 0 |
| May 03 2024 | 12.21 | 4.10 | 50.55% | 10.21 | 12.47 | 9.98 | 785 |
| May 02 2024 | 8.11 | -2.23 | -21.57% | 8.32 | 8.97 | 7.17 | 0 |
| Apr 30 2024 | 10.34 | -0.86 | -7.68% | 11.56 | 11.68 | 10.34 | 0 |
| Apr 29 2024 | 11.20 | 0.13 | 1.17% | 11.68 | 11.95 | 11.07 | 0 |
| Apr 26 2024 | 11.07 | 4.02 | 57.02% | 10.53 | 11.54 | 9.71 | 0 |
| Apr 25 2024 | 7.05 | -2.65 | -27.32% | 7.36 | 8.22 | 6.40 | 0 |
| Apr 24 2024 | 9.70 | 0.92 | 10.48% | 10.15 | 10.60 | 9.33 | 0 |
| Apr 23 2024 | 8.78 | 3.31 | 60.51% | 6.52 | 8.94 | 6.49 | 0 |
| Apr 22 2024 | 5.47 | -1.18 | -17.74% | 6.21 | 6.48 | 4.915 | 0 |
| Apr 19 2024 | 6.65 | -3.45 | -34.16% | 7.01 | 8.57 | 6.62 | 0 |
| Apr 18 2024 | 10.10 | -0.21 | -2.04% | 10.44 | 10.68 | 8.86 | 0 |
| Apr 17 2024 | 10.31 | -1.55 | -13.07% | 11.13 | 12.36 | 10.31 | 0 |
| Apr 16 2024 | 11.86 | -2.78 | -18.99% | 11.49 | 11.97 | 11.08 | 0 |
| Apr 15 2024 | 14.64 | -0.79 | -5.12% | 15.12 | 15.94 | 14.33 | 0 |
| Apr 12 2024 | 15.43 | 0.15 | 0.98% | 17.17 | 17.44 | 14.81 | 0 |
| Apr 11 2024 | 15.28 | 1.26 | 8.99% | 14.61 | 15.29 | 13.89 | 0 |
| Apr 10 2024 | 14.02 | -0.55 | -3.77% | 15.94 | 16.18 | 13.26 | 0 |
| Apr 09 2024 | 14.57 | -0.99 | -6.36% | 15.43 | 16.08 | 14.12 | 0 |
| Apr 08 2024 | 15.56 | 0.15 | 0.97% | 15.33 | 15.93 | 14.84 | 0 |
| Apr 05 2024 | 15.41 | -1.81 | -10.51% | 13.81 | 15.50 | 13.64 | 0 |
| Apr 04 2024 | 17.22 | 0.61 | 3.67% | 16.54 | 17.63 | 16.50 | 0 |
| Apr 03 2024 | 16.61 | 1.35 | 8.85% | 15.24 | 16.70 | 14.92 | 0 |
| Apr 02 2024 | 15.26 | -1.85 | -10.81% | 17.14 | 17.51 | 14.73 | 0 |
| Mar 28 2024 | 17.11 | 0.31 | 1.85% | 17.25 | 17.59 | 17.05 | 0 |
| Mar 27 2024 | 16.80 | -0.98 | -5.51% | 17.31 | 18.06 | 16.47 | 0 |
| Mar 26 2024 | 17.78 | 0.29 | 1.66% | 18.13 | 18.35 | 17.73 | 0 |
