Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 2.32 | 0.08 | 3.57% | 2.24 | 2.40 | 2.20 | 179,270 |
| May 07 2024 | 2.24 | 0.07 | 3.23% | 2.19 | 2.28 | 2.17 | 96,343 |
| May 06 2024 | 2.17 | -0.03 | -1.36% | 2.21 | 2.31 | 2.17 | 245,523 |
| May 03 2024 | 2.20 | 0.05 | 2.33% | 2.18 | 2.251 | 2.17 | 107,137 |
| May 02 2024 | 2.15 | 0.02 | 0.94% | 2.13 | 2.215 | 2.07 | 87,632 |
| May 01 2024 | 2.13 | 0.04 | 1.91% | 2.12 | 2.1575 | 2.07 | 176,296 |
| Apr 30 2024 | 2.09 | -0.22 | -9.52% | 2.30 | 2.31 | 2.09 | 392,157 |
| Apr 29 2024 | 2.31 | 0.01 | 0.43% | 2.32 | 2.45 | 2.26 | 322,596 |
| Apr 26 2024 | 2.30 | 0.18 | 8.49% | 2.27 | 2.37 | 2.19 | 637,993 |
| Apr 25 2024 | 2.12 | 0.03 | 1.44% | 2.06 | 2.12 | 2.06 | 86,404 |
| Apr 24 2024 | 2.09 | 0.05 | 2.45% | 2.04 | 2.15 | 2.00 | 179,533 |
| Apr 23 2024 | 2.04 | 0.01 | 0.49% | 2.02 | 2.10 | 2.01 | 68,289 |
| Apr 22 2024 | 2.03 | 0.05 | 2.53% | 1.93 | 2.07 | 1.93 | 126,522 |
| Apr 19 2024 | 1.98 | -0.02 | -1.00% | 2.02 | 2.02 | 1.96 | 86,883 |
| Apr 18 2024 | 2.00 | 0.02 | 1.01% | 1.98 | 2.08 | 1.97 | 62,136 |
| Apr 17 2024 | 1.98 | 0.00 | 0.00% | 1.97 | 2.03 | 1.97 | 48,490 |
| Apr 16 2024 | 1.98 | -0.03 | -1.49% | 1.985 | 1.99 | 1.9096 | 101,015 |
| Apr 15 2024 | 2.01 | -0.10 | -4.74% | 2.04 | 2.15 | 2.01 | 168,555 |
| Apr 12 2024 | 2.11 | 0.00 | 0.00% | 2.13 | 2.155 | 2.055 | 88,277 |
| Apr 11 2024 | 2.11 | -0.01 | -0.47% | 2.13 | 2.15 | 2.07 | 135,879 |
| Apr 10 2024 | 2.12 | -0.08 | -3.64% | 2.19 | 2.20 | 2.02 | 139,791 |
| Apr 09 2024 | 2.20 | -0.01 | -0.45% | 2.24 | 2.30 | 2.18 | 137,627 |
| Apr 08 2024 | 2.21 | 0.03 | 1.38% | 2.17 | 2.28 | 2.1503 | 205,353 |
| Apr 05 2024 | 2.18 | 0.23 | 11.79% | 1.93 | 2.18 | 1.9299 | 480,524 |
| Apr 04 2024 | 1.95 | -0.03 | -1.52% | 1.98 | 2.049 | 1.94 | 143,789 |
| Apr 03 2024 | 1.98 | 0.06 | 3.13% | 1.96 | 2.01 | 1.91 | 140,549 |
| Apr 02 2024 | 1.92 | 0.00 | 0.00% | 1.92 | 1.936 | 1.88 | 107,152 |
| Apr 01 2024 | 1.92 | 0.01 | 0.52% | 1.89 | 1.97 | 1.87 | 109,018 |
| Mar 28 2024 | 1.91 | 0.01 | 0.53% | 1.89 | 1.97 | 1.87 | 190,489 |
| Mar 27 2024 | 1.90 | 0.06 | 3.26% | 1.84 | 1.90 | 1.84 | 47,265 |
| Mar 26 2024 | 1.84 | -0.03 | -1.60% | 1.87 | 1.91 | 1.83 | 112,840 |
| Mar 25 2024 | 1.87 | -0.05 | -2.60% | 1.92 | 1.9399 | 1.85 | 111,248 |
| Mar 22 2024 | 1.92 | 0.01 | 0.52% | 1.93 | 1.93 | 1.89 | 59,901 |
| Mar 21 2024 | 1.91 | -0.01 | -0.52% | 1.91 | 1.97 | 1.91 | 92,263 |
| Mar 20 2024 | 1.92 | 0.07 | 3.78% | 1.84 | 1.93 | 1.84 | 93,943 |
| Mar 19 2024 | 1.85 | -0.02 | -1.07% | 1.85 | 1.92 | 1.82 | 136,214 |
| Mar 18 2024 | 1.87 | -0.04 | -1.84% | 1.90 | 1.91 | 1.86 | 173,563 |
| Mar 15 2024 | 1.905 | 0.03 | 1.33% | 1.88 | 1.93 | 1.88 | 167,759 |
| Mar 14 2024 | 1.88 | 0.01 | 0.53% | 1.88 | 1.91 | 1.8612 | 118,271 |
| Mar 13 2024 | 1.87 | -0.07 | -3.61% | 1.94 | 1.98 | 1.85 | 174,280 |
| Mar 12 2024 | 1.94 | -0.08 | -3.96% | 1.91 | 1.96 | 1.79 | 523,935 |
| Mar 11 2024 | 2.02 | 0.03 | 1.76% | 2.00 | 2.04 | 1.97 | 125,940 |
| Mar 08 2024 | 1.985 | 0.03 | 1.28% | 1.97 | 2.01 | 1.95 | 54,478 |
| Mar 07 2024 | 1.96 | 0.01 | 0.51% | 1.94 | 1.998 | 1.93 | 32,209 |
| Mar 06 2024 | 1.95 | -0.06 | -2.99% | 1.99 | 2.0313 | 1.95 | 153,928 |
| Mar 05 2024 | 2.01 | 0.02 | 1.01% | 1.98 | 2.03 | 1.95 | 86,185 |
| Mar 04 2024 | 1.99 | 0.01 | 0.51% | 1.97 | 2.0282 | 1.97 | 160,117 |
| Mar 01 2024 | 1.98 | -0.04 | -1.98% | 2.04 | 2.04 | 1.9601 | 93,498 |
| Feb 29 2024 | 2.02 | 0.03 | 1.51% | 1.96 | 2.04 | 1.96 | 104,926 |
| Feb 28 2024 | 1.99 | -0.09 | -4.33% | 2.08 | 2.08 | 1.9601 | 156,315 |
| Feb 27 2024 | 2.08 | 0.08 | 4.00% | 2.00 | 2.09 | 2.00 | 173,781 |
| Feb 26 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.0699 | 1.9704 | 143,709 |
| Feb 23 2024 | 2.00 | 0.06 | 3.09% | 1.95 | 2.05 | 1.94 | 194,974 |
| Feb 22 2024 | 1.94 | 0.00 | 0.26% | 1.94 | 1.99 | 1.91 | 145,309 |
| Feb 21 2024 | 1.935 | 0.04 | 1.84% | 1.91 | 1.99 | 1.89 | 94,497 |
| Feb 20 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.9592 | 1.865 | 145,369 |
| Feb 16 2024 | 1.90 | 0.01 | 0.53% | 1.89 | 1.93 | 1.85 | 88,931 |
| Feb 15 2024 | 1.89 | -0.01 | -0.53% | 1.91 | 1.91 | 1.85 | 89,728 |
| Feb 14 2024 | 1.90 | 0.06 | 3.26% | 1.84 | 1.91 | 1.83 | 72,595 |
| Feb 13 2024 | 1.84 | -0.03 | -1.60% | 1.85 | 1.91 | 1.81 | 129,344 |
| Feb 12 2024 | 1.87 | 0.06 | 3.31% | 1.81 | 1.91 | 1.81 | 34,722 |
| Feb 09 2024 | 1.81 | -0.03 | -1.63% | 1.83 | 1.86 | 1.81 | 66,042 |
