Register for streaming realtime charts, analysis tools, and prices.
SNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.47 | 0.03 | 2.08% | 1.43 | 1.4996 | 1.41 | 43,299 |
| May 16 2024 | 1.44 | -0.01 | -0.69% | 1.41 | 1.45 | 1.40 | 15,608 |
| May 15 2024 | 1.45 | -0.01 | -0.68% | 1.43 | 1.46 | 1.40 | 7,720 |
| May 14 2024 | 1.46 | 0.06 | 4.29% | 1.28 | 1.47 | 1.28 | 85,289 |
| May 13 2024 | 1.40 | 0.13 | 10.24% | 1.26 | 1.40 | 1.26 | 1,703 |
| May 10 2024 | 1.27 | -0.06 | -4.51% | 1.33 | 1.39 | 1.27 | 26,877 |
| May 09 2024 | 1.33 | -0.03 | -2.21% | 1.37 | 1.3974 | 1.33 | 5,782 |
| May 08 2024 | 1.36 | 0.00 | 0.00% | 1.37 | 1.42 | 1.36 | 1,823 |
| May 07 2024 | 1.36 | -0.01 | -0.73% | 1.38 | 1.40 | 1.36 | 3,443 |
| May 06 2024 | 1.37 | -0.02 | -1.44% | 1.40 | 1.41 | 1.37 | 3,814 |
| May 03 2024 | 1.39 | -0.04 | -2.80% | 1.45 | 1.45 | 1.38 | 3,711 |
| May 02 2024 | 1.43 | 0.03 | 2.14% | 1.39 | 1.43 | 1.34 | 14,756 |
| May 01 2024 | 1.40 | -0.03 | -2.10% | 1.43 | 1.43 | 1.39 | 3,577 |
| Apr 30 2024 | 1.43 | 0.02 | 1.43% | 1.42 | 1.43 | 1.36 | 14,999 |
| Apr 29 2024 | 1.4099 | -0.02 | -1.41% | 1.45 | 1.46 | 1.365 | 100,608 |
| Apr 26 2024 | 1.43 | 0.12 | 8.99% | 1.35 | 1.43 | 1.35 | 21,456 |
| Apr 25 2024 | 1.3121 | -0.02 | -1.35% | 1.35 | 1.35 | 1.30 | 1,397 |
| Apr 24 2024 | 1.33 | 0.00 | 0.00% | 1.35 | 1.4181 | 1.33 | 12,355 |
| Apr 23 2024 | 1.33 | -0.13 | -8.90% | 1.40 | 1.425 | 1.3101 | 22,917 |
| Apr 22 2024 | 1.46 | 0.02 | 1.39% | 1.41 | 1.46 | 1.41 | 142,296 |
| Apr 19 2024 | 1.44 | 0.03 | 2.13% | 1.32 | 1.46 | 1.3001 | 108,699 |
| Apr 18 2024 | 1.41 | -0.01 | -0.70% | 1.46 | 1.46 | 1.35 | 16,094 |
| Apr 17 2024 | 1.42 | -0.08 | -5.33% | 1.55 | 1.55 | 1.42 | 25,007 |
| Apr 16 2024 | 1.50 | 0.12 | 8.70% | 1.40 | 1.52 | 1.39 | 63,567 |
| Apr 15 2024 | 1.38 | 0.03 | 2.22% | 1.35 | 1.43 | 1.345 | 82,883 |
| Apr 12 2024 | 1.35 | 0.06 | 4.65% | 1.27 | 1.40 | 1.27 | 142,098 |
| Apr 11 2024 | 1.29 | 0.01 | 0.39% | 1.26 | 1.30 | 1.25 | 1,340 |
| Apr 10 2024 | 1.285 | 0.05 | 4.47% | 1.23 | 1.30 | 1.22 | 24,420 |
| Apr 09 2024 | 1.23 | -0.01 | -0.81% | 1.25 | 1.25 | 1.20 | 7,677 |
| Apr 08 2024 | 1.24 | -0.01 | -0.80% | 1.25 | 1.25 | 1.2201 | 9,903 |
| Apr 05 2024 | 1.25 | 0.04 | 3.31% | 1.19 | 1.33 | 1.19 | 61,479 |
| Apr 04 2024 | 1.21 | 0.05 | 4.31% | 1.17 | 1.23 | 1.17 | 1,122 |
| Apr 03 2024 | 1.16 | -0.01 | -0.85% | 1.16 | 1.19 | 1.14 | 15,041 |
| Apr 02 2024 | 1.17 | -0.04 | -2.90% | 1.17 | 1.22 | 1.08 | 43,013 |
| Apr 01 2024 | 1.205 | -0.04 | -2.82% | 1.23 | 1.23 | 1.19 | 13,957 |
| Mar 28 2024 | 1.24 | -0.01 | -0.80% | 1.23 | 1.255 | 1.22 | 5,933 |
| Mar 27 2024 | 1.25 | -0.03 | -2.34% | 1.29 | 1.29 | 1.225 | 8,560 |
| Mar 26 2024 | 1.28 | 0.01 | 0.79% | 1.28 | 1.295 | 1.27 | 4,046 |
| Mar 25 2024 | 1.27 | 0.00 | 0.00% | 1.27 | 1.3399 | 1.27 | 11,927 |
| Mar 22 2024 | 1.27 | -0.07 | -5.22% | 1.35 | 1.3635 | 1.27 | 57,861 |
| Mar 21 2024 | 1.34 | 0.17 | 14.53% | 1.20 | 1.35 | 1.1501 | 62,464 |
| Mar 20 2024 | 1.17 | 0.00 | 0.01% | 1.16 | 1.20 | 1.10 | 47,120 |
| Mar 19 2024 | 1.1699 | -0.05 | -4.11% | 1.21 | 1.21 | 1.15 | 4,068 |
| Mar 18 2024 | 1.22 | 0.04 | 3.51% | 1.16 | 1.22 | 1.15 | 51,340 |
| Mar 15 2024 | 1.1786 | -0.05 | -4.18% | 1.21 | 1.24 | 1.1408 | 9,591 |
| Mar 14 2024 | 1.23 | 0.05 | 4.68% | 1.24 | 1.245 | 1.17 | 32,768 |
| Mar 13 2024 | 1.175 | 0.03 | 2.17% | 1.14 | 1.18 | 1.14 | 10,589 |
| Mar 12 2024 | 1.15 | 0.01 | 0.88% | 1.12 | 1.16 | 1.12 | 38,947 |
| Mar 11 2024 | 1.14 | 0.00 | -0.01% | 1.13 | 1.1402 | 1.12 | 15,374 |
| Mar 08 2024 | 1.1401 | 0.00 | 0.34% | 1.13 | 1.1416 | 1.13 | 6,361 |
| Mar 07 2024 | 1.1362 | -0.01 | -1.16% | 1.15 | 1.15 | 1.13 | 9,634 |
| Mar 06 2024 | 1.1495 | 0.01 | 0.83% | 1.15 | 1.16 | 1.13 | 4,837 |
| Mar 05 2024 | 1.14 | 0.00 | 0.00% | 1.13 | 1.1431 | 1.13 | 2,462 |
| Mar 04 2024 | 1.14 | 0.01 | 0.88% | 1.15 | 1.1599 | 1.12 | 6,571 |
| Mar 01 2024 | 1.13 | 0.00 | 0.00% | 1.12 | 1.15 | 1.12 | 8,503 |
| Feb 29 2024 | 1.13 | -0.02 | -1.31% | 1.13 | 1.1499 | 1.13 | 3,949 |
| Feb 28 2024 | 1.145 | 0.01 | 0.44% | 1.14 | 1.16 | 1.13 | 5,139 |
| Feb 27 2024 | 1.14 | 0.00 | 0.00% | 1.14 | 1.15 | 1.14 | 11,452 |
| Feb 26 2024 | 1.14 | -0.01 | -0.44% | 1.14 | 1.15 | 1.14 | 3,518 |
| Feb 23 2024 | 1.145 | 0.00 | -0.24% | 1.14 | 1.1487 | 1.14 | 5,202 |
| Feb 22 2024 | 1.1477 | 0.01 | 0.68% | 1.14 | 1.1572 | 1.14 | 4,201 |
| Feb 21 2024 | 1.14 | -0.01 | -0.44% | 1.14 | 1.1501 | 1.14 | 24,969 |
| Feb 20 2024 | 1.145 | 0.01 | 0.44% | 1.13 | 1.145 | 1.13 | 40,971 |
