Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SIX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 24.72 | 0.73 | 3.04% | 24.30 | 24.82 | 23.94 | 1,046,547 |
| May 02 2024 | 23.99 | 0.46 | 1.95% | 23.87 | 24.15 | 23.59 | 567,143 |
| May 01 2024 | 23.53 | -0.05 | -0.21% | 23.51 | 24.11 | 23.44 | 910,451 |
| Apr 30 2024 | 23.58 | -0.38 | -1.59% | 23.78 | 23.945 | 23.57 | 672,680 |
| Apr 29 2024 | 23.96 | 0.23 | 0.97% | 23.82 | 24.065 | 23.74 | 655,474 |
| Apr 26 2024 | 23.73 | 0.25 | 1.06% | 23.51 | 23.99 | 23.51 | 503,778 |
| Apr 25 2024 | 23.48 | -0.36 | -1.51% | 23.60 | 23.60 | 23.164 | 577,779 |
| Apr 24 2024 | 23.84 | -0.12 | -0.50% | 23.96 | 24.15 | 23.5649 | 480,651 |
| Apr 23 2024 | 23.96 | 0.19 | 0.80% | 23.89 | 24.30 | 23.6273 | 733,566 |
| Apr 22 2024 | 23.77 | 0.32 | 1.36% | 23.59 | 24.02 | 23.30 | 704,003 |
| Apr 19 2024 | 23.45 | -0.13 | -0.55% | 23.55 | 23.89 | 23.37 | 645,751 |
| Apr 18 2024 | 23.58 | -0.20 | -0.84% | 24.36 | 24.38 | 23.39 | 805,586 |
| Apr 17 2024 | 23.78 | -0.55 | -2.26% | 24.49 | 24.67 | 23.57 | 906,131 |
| Apr 16 2024 | 24.33 | 0.54 | 2.27% | 23.48 | 24.33 | 23.22 | 1,150,155 |
| Apr 15 2024 | 23.79 | -0.22 | -0.92% | 24.06 | 24.19 | 23.43 | 727,558 |
| Apr 12 2024 | 24.01 | -0.49 | -2.00% | 24.35 | 24.3975 | 23.88 | 677,345 |
| Apr 11 2024 | 24.50 | 0.11 | 0.45% | 24.42 | 24.70 | 24.22 | 1,759,927 |
| Apr 10 2024 | 24.39 | -0.84 | -3.33% | 24.546 | 24.79 | 24.285 | 2,588,648 |
| Apr 09 2024 | 25.23 | -0.33 | -1.29% | 25.67 | 25.785 | 24.92 | 391,603 |
| Apr 08 2024 | 25.56 | 0.24 | 0.95% | 25.49 | 25.645 | 25.33 | 552,847 |
| Apr 05 2024 | 25.32 | 0.23 | 0.92% | 25.09 | 25.455 | 24.88 | 455,949 |
| Apr 04 2024 | 25.09 | -0.14 | -0.55% | 25.61 | 25.87 | 25.07 | 424,279 |
| Apr 03 2024 | 25.23 | -0.35 | -1.37% | 25.60 | 25.82 | 25.10 | 675,455 |
| Apr 02 2024 | 25.58 | -0.44 | -1.69% | 25.62 | 25.70 | 25.23 | 1,768,808 |
| Apr 01 2024 | 26.02 | -0.30 | -1.14% | 26.37 | 26.37 | 25.83 | 729,099 |
| Mar 28 2024 | 26.32 | 0.23 | 0.88% | 26.25 | 26.56 | 25.94 | 776,299 |
| Mar 27 2024 | 26.09 | 0.29 | 1.12% | 25.96 | 26.64 | 25.8055 | 727,541 |
| Mar 26 2024 | 25.80 | 0.51 | 2.02% | 25.44 | 25.90 | 25.235 | 541,306 |
| Mar 25 2024 | 25.29 | -0.06 | -0.24% | 25.41 | 25.72 | 25.11 | 633,775 |
| Mar 22 2024 | 25.35 | -0.14 | -0.55% | 25.41 | 25.795 | 25.27 | 550,554 |
| Mar 21 2024 | 25.49 | -0.69 | -2.64% | 26.03 | 26.30 | 25.45 | 730,025 |
| Mar 20 2024 | 26.18 | 0.94 | 3.72% | 25.10 | 26.31 | 24.82 | 1,028,800 |
| Mar 19 2024 | 25.24 | -0.67 | -2.59% | 25.91 | 26.03 | 25.155 | 683,884 |
| Mar 18 2024 | 25.91 | 0.13 | 0.50% | 25.76 | 26.23 | 25.73 | 654,301 |
| Mar 15 2024 | 25.78 | 0.10 | 0.39% | 25.50 | 26.27 | 25.50 | 1,192,385 |
| Mar 14 2024 | 25.68 | -0.16 | -0.62% | 25.72 | 25.735 | 25.21 | 530,611 |
| Mar 13 2024 | 25.84 | 0.13 | 0.51% | 25.65 | 26.29 | 25.56 | 732,605 |
| Mar 12 2024 | 25.71 | -0.19 | -0.73% | 25.87 | 25.96 | 25.52 | 650,399 |
| Mar 11 2024 | 25.90 | -0.36 | -1.37% | 26.05 | 26.32 | 25.88 | 595,378 |
| Mar 08 2024 | 26.26 | -0.19 | -0.72% | 26.60 | 26.85 | 26.145 | 637,187 |
| Mar 07 2024 | 26.45 | 0.08 | 0.30% | 26.54 | 26.94 | 26.34 | 782,943 |
| Mar 06 2024 | 26.37 | 0.75 | 2.93% | 25.40 | 26.59 | 25.40 | 938,344 |
| Mar 05 2024 | 25.62 | -0.45 | -1.73% | 25.81 | 26.31 | 25.56 | 1,056,707 |
| Mar 04 2024 | 26.07 | -0.02 | -0.08% | 26.17 | 26.57 | 25.91 | 1,082,338 |
| Mar 01 2024 | 26.09 | 0.75 | 2.96% | 25.40 | 26.375 | 24.92 | 1,662,429 |
| Feb 29 2024 | 25.34 | 0.74 | 3.01% | 24.13 | 25.63 | 24.13 | 2,110,149 |
| Feb 28 2024 | 24.60 | -0.04 | -0.16% | 24.35 | 25.07 | 24.35 | 1,164,053 |
| Feb 27 2024 | 24.64 | 0.33 | 1.36% | 24.48 | 25.17 | 24.35 | 564,272 |
| Feb 26 2024 | 24.31 | 0.35 | 1.46% | 23.86 | 24.82 | 23.80 | 683,459 |
| Feb 23 2024 | 23.96 | -0.29 | -1.20% | 24.21 | 24.38 | 23.845 | 603,072 |
| Feb 22 2024 | 24.25 | 0.03 | 0.12% | 24.49 | 24.54 | 24.12 | 896,150 |
| Feb 21 2024 | 24.22 | -0.39 | -1.58% | 24.33 | 24.63 | 24.20 | 1,060,038 |
| Feb 20 2024 | 24.61 | -0.90 | -3.53% | 25.41 | 25.48 | 24.55 | 875,797 |
| Feb 16 2024 | 25.51 | 0.16 | 0.63% | 25.20 | 25.83 | 24.90 | 455,172 |
| Feb 15 2024 | 25.35 | 0.56 | 2.26% | 24.90 | 25.58 | 24.74 | 1,144,055 |
| Feb 14 2024 | 24.79 | -0.20 | -0.80% | 25.19 | 25.30 | 24.19 | 1,181,502 |
| Feb 13 2024 | 24.99 | -0.63 | -2.46% | 24.995 | 25.38 | 24.76 | 826,497 |
| Feb 12 2024 | 25.62 | 0.29 | 1.14% | 25.34 | 25.75 | 25.27 | 919,878 |
| Feb 09 2024 | 25.33 | 0.12 | 0.48% | 25.21 | 25.75 | 25.17 | 643,797 |
| Feb 08 2024 | 25.21 | -0.28 | -1.10% | 25.69 | 25.75 | 25.05 | 787,414 |
| Feb 07 2024 | 25.49 | -0.13 | -0.51% | 25.71 | 25.77 | 25.05 | 743,827 |
| Feb 06 2024 | 25.62 | 0.19 | 0.75% | 25.36 | 25.75 | 25.28 | 792,284 |
| Feb 05 2024 | 25.43 | -0.43 | -1.66% | 25.30 | 25.65 | 25.21 | 672,549 |
