Register for streaming realtime charts, analysis tools, and prices.
SNDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 20.25 | -0.04 | -0.20% | 20.29 | 20.55 | 19.91 | 1,016,633 |
| May 17 2024 | 20.29 | -0.63 | -3.01% | 21.01 | 21.29 | 20.25 | 957,497 |
| May 16 2024 | 20.92 | -1.02 | -4.65% | 21.91 | 21.93 | 20.63 | 1,130,036 |
| May 15 2024 | 21.94 | 0.28 | 1.29% | 22.25 | 22.49 | 21.83 | 643,833 |
| May 14 2024 | 21.66 | 0.69 | 3.29% | 21.22 | 21.69 | 20.75 | 981,647 |
| May 13 2024 | 20.97 | -0.78 | -3.59% | 22.05 | 22.29 | 20.88 | 1,271,693 |
| May 10 2024 | 21.75 | -0.22 | -1.00% | 22.10 | 22.10 | 21.42 | 649,872 |
| May 09 2024 | 21.97 | -0.41 | -1.83% | 22.65 | 22.9096 | 21.87 | 838,175 |
| May 08 2024 | 22.38 | -0.80 | -3.45% | 22.37 | 22.80 | 21.60 | 1,105,810 |
| May 07 2024 | 23.18 | 0.68 | 3.02% | 22.62 | 23.215 | 22.47 | 822,779 |
| May 06 2024 | 22.50 | 0.45 | 2.04% | 22.13 | 22.74 | 22.13 | 470,570 |
| May 03 2024 | 22.05 | 0.19 | 0.87% | 22.39 | 22.66 | 21.90 | 704,685 |
| May 02 2024 | 21.86 | -0.11 | -0.50% | 22.11 | 22.33 | 21.50 | 1,376,384 |
| May 01 2024 | 21.97 | 0.84 | 3.98% | 21.15 | 23.04 | 21.15 | 1,612,063 |
| Apr 30 2024 | 21.13 | -0.15 | -0.70% | 20.75 | 21.32 | 20.55 | 1,110,199 |
| Apr 29 2024 | 21.28 | 0.22 | 1.04% | 21.14 | 21.44 | 20.85 | 935,002 |
| Apr 26 2024 | 21.06 | 0.49 | 2.38% | 20.59 | 21.235 | 20.475 | 775,076 |
| Apr 25 2024 | 20.57 | -0.22 | -1.06% | 20.37 | 20.80 | 20.13 | 585,282 |
| Apr 24 2024 | 20.79 | -0.18 | -0.86% | 21.02 | 21.17 | 20.64 | 367,583 |
| Apr 23 2024 | 20.97 | 0.01 | 0.05% | 21.07 | 21.54 | 20.91 | 872,149 |
| Apr 22 2024 | 20.96 | 0.16 | 0.77% | 20.99 | 21.37 | 20.75 | 665,026 |
| Apr 19 2024 | 20.80 | 0.31 | 1.51% | 20.41 | 21.12 | 20.36 | 942,562 |
| Apr 18 2024 | 20.49 | -0.25 | -1.21% | 20.74 | 20.8199 | 20.38 | 1,223,469 |
| Apr 17 2024 | 20.74 | -0.54 | -2.54% | 21.55 | 21.55 | 20.583 | 1,783,012 |
| Apr 16 2024 | 21.28 | -0.34 | -1.57% | 21.44 | 21.775 | 21.24 | 733,548 |
| Apr 15 2024 | 21.62 | -0.10 | -0.46% | 21.81 | 21.94 | 21.48 | 1,043,229 |
| Apr 12 2024 | 21.72 | -0.60 | -2.69% | 22.15 | 22.24 | 21.52 | 618,727 |
| Apr 11 2024 | 22.32 | 0.31 | 1.41% | 22.01 | 22.45 | 21.80 | 734,857 |
| Apr 10 2024 | 22.01 | -0.99 | -4.30% | 22.05 | 22.37 | 21.81 | 992,604 |
| Apr 09 2024 | 23.00 | 0.19 | 0.83% | 22.86 | 23.08 | 22.65 | 422,794 |
| Apr 08 2024 | 22.81 | -0.08 | -0.35% | 23.12 | 23.325 | 22.58 | 426,710 |
| Apr 05 2024 | 22.89 | 0.27 | 1.19% | 22.45 | 23.06 | 22.35 | 758,310 |
| Apr 04 2024 | 22.62 | -1.17 | -4.92% | 23.99 | 24.10 | 22.57 | 1,026,057 |
| Apr 03 2024 | 23.79 | 0.50 | 2.15% | 23.01 | 24.25 | 22.83 | 1,415,776 |
| Apr 02 2024 | 23.29 | -0.49 | -2.06% | 23.15 | 23.44 | 22.86 | 1,048,124 |
| Apr 01 2024 | 23.78 | -0.02 | -0.08% | 23.67 | 24.375 | 22.99 | 1,235,793 |
| Mar 28 2024 | 23.80 | 0.73 | 3.16% | 23.18 | 24.19 | 22.71 | 1,058,374 |
| Mar 27 2024 | 23.07 | 1.63 | 7.60% | 21.79 | 23.255 | 21.69 | 1,190,983 |
| Mar 26 2024 | 21.44 | -1.00 | -4.46% | 22.67 | 22.96 | 21.42 | 1,248,198 |
| Mar 25 2024 | 22.44 | -0.14 | -0.62% | 22.58 | 22.79 | 22.40 | 825,478 |
| Mar 22 2024 | 22.58 | -0.30 | -1.31% | 22.81 | 22.98 | 22.49 | 1,076,991 |
| Mar 21 2024 | 22.88 | -0.15 | -0.65% | 23.39 | 23.63 | 22.83 | 1,450,164 |
| Mar 20 2024 | 23.03 | 0.81 | 3.65% | 22.32 | 23.17 | 22.17 | 1,085,504 |
| Mar 19 2024 | 22.22 | 0.30 | 1.37% | 21.78 | 22.46 | 21.72 | 996,108 |
| Mar 18 2024 | 21.92 | -1.60 | -6.80% | 23.37 | 23.55 | 21.88 | 1,873,091 |
| Mar 15 2024 | 23.52 | 0.87 | 3.84% | 22.58 | 23.73 | 22.54 | 3,548,375 |
| Mar 14 2024 | 22.65 | -1.11 | -4.67% | 23.53 | 23.80 | 22.34 | 1,225,550 |
| Mar 13 2024 | 23.76 | -0.10 | -0.42% | 23.68 | 24.21 | 23.08 | 1,075,839 |
| Mar 12 2024 | 23.86 | 0.29 | 1.23% | 23.77 | 24.08 | 23.05 | 1,483,594 |
| Mar 11 2024 | 23.57 | -1.00 | -4.07% | 24.51 | 24.85 | 23.29 | 1,074,588 |
| Mar 08 2024 | 24.57 | 1.10 | 4.69% | 23.76 | 25.16 | 23.47 | 1,674,092 |
| Mar 07 2024 | 23.47 | -0.28 | -1.18% | 23.82 | 24.51 | 23.42 | 891,994 |
| Mar 06 2024 | 23.75 | 0.81 | 3.53% | 23.35 | 23.99 | 23.155 | 882,198 |
| Mar 05 2024 | 22.94 | -0.36 | -1.55% | 23.19 | 23.68 | 22.83 | 604,809 |
| Mar 04 2024 | 23.30 | -0.41 | -1.73% | 23.98 | 23.99 | 22.63 | 1,331,736 |
| Mar 01 2024 | 23.71 | 0.27 | 1.15% | 23.66 | 24.53 | 23.585 | 1,538,751 |
| Feb 29 2024 | 23.44 | -0.44 | -1.84% | 24.52 | 24.88 | 22.905 | 1,258,111 |
| Feb 28 2024 | 23.88 | -0.53 | -2.17% | 24.11 | 25.34 | 23.69 | 1,193,436 |
| Feb 27 2024 | 24.41 | 0.04 | 0.14% | 24.59 | 24.91 | 24.01 | 1,495,004 |
| Feb 26 2024 | 24.375 | 1.25 | 5.38% | 23.11 | 24.45 | 23.10 | 867,915 |
| Feb 23 2024 | 23.13 | 0.42 | 1.85% | 22.67 | 23.51 | 22.67 | 870,512 |
| Feb 22 2024 | 22.71 | 0.48 | 2.16% | 22.19 | 22.89 | 22.09 | 720,075 |
| Feb 21 2024 | 22.23 | -0.64 | -2.80% | 22.68 | 22.8893 | 21.8752 | 937,599 |
