Register for real-time alerts, custom portfolio, and market movers
4SP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 38.16 | 0.44 | 1.17% | 37.90 | 38.16 | 37.54 | 1,698 |
| May 30 2024 | 37.72 | 0.44 | 1.18% | 36.90 | 37.80 | 36.90 | 139 |
| May 29 2024 | 37.28 | -0.32 | -0.85% | 37.44 | 37.44 | 37.24 | 39 |
| May 28 2024 | 37.60 | 0.02 | 0.05% | 37.46 | 37.60 | 37.22 | 132 |
| May 27 2024 | 37.58 | -0.10 | -0.27% | 37.64 | 37.64 | 37.00 | 742 |
| May 24 2024 | 37.68 | 0.74 | 2.00% | 36.52 | 37.68 | 36.52 | 516 |
| May 23 2024 | 36.94 | 0.02 | 0.05% | 36.84 | 37.10 | 36.80 | 163 |
| May 22 2024 | 36.92 | -0.34 | -0.91% | 37.48 | 37.48 | 36.64 | 604 |
| May 21 2024 | 37.26 | 0.18 | 0.49% | 36.74 | 37.26 | 36.74 | 149 |
| May 20 2024 | 37.08 | 0.40 | 1.09% | 36.98 | 37.20 | 36.90 | 404 |
| May 17 2024 | 36.68 | 0.86 | 2.40% | 36.52 | 37.18 | 36.10 | 604 |
| May 16 2024 | 35.82 | -0.54 | -1.49% | 36.28 | 36.38 | 35.80 | 298 |
| May 15 2024 | 36.36 | 0.06 | 0.17% | 36.12 | 36.36 | 36.04 | 163 |
| May 14 2024 | 36.30 | -0.18 | -0.49% | 36.06 | 36.50 | 35.98 | 429 |
| May 13 2024 | 36.48 | -0.18 | -0.49% | 36.96 | 36.96 | 36.40 | 984 |
| May 10 2024 | 36.66 | 0.30 | 0.83% | 36.56 | 36.68 | 36.40 | 227 |
| May 09 2024 | 36.36 | 0.38 | 1.06% | 36.22 | 36.36 | 36.18 | 15 |
| May 08 2024 | 35.98 | 0.24 | 0.67% | 35.72 | 36.06 | 35.72 | 1,091 |
| May 07 2024 | 35.74 | 0.82 | 2.35% | 35.08 | 35.76 | 34.84 | 117 |
| May 06 2024 | 34.92 | 0.08 | 0.23% | 35.34 | 35.38 | 34.92 | 855 |
| May 03 2024 | 34.84 | 0.18 | 0.52% | 34.72 | 34.86 | 34.60 | 196 |
| May 02 2024 | 34.66 | 0.46 | 1.35% | 34.16 | 34.66 | 34.16 | 214 |
| Apr 30 2024 | 34.20 | -0.24 | -0.70% | 34.34 | 34.50 | 33.96 | 107 |
| Apr 29 2024 | 34.44 | 0.36 | 1.06% | 34.54 | 34.84 | 34.22 | 1,280 |
| Apr 26 2024 | 34.08 | -0.34 | -0.99% | 34.12 | 34.34 | 34.04 | 912 |
| Apr 25 2024 | 34.42 | 0.26 | 0.76% | 34.00 | 34.60 | 33.70 | 145 |
| Apr 24 2024 | 34.16 | 0.44 | 1.30% | 33.86 | 34.16 | 33.82 | 41 |
| Apr 23 2024 | 33.72 | -0.20 | -0.59% | 33.70 | 33.72 | 33.46 | 58 |
| Apr 22 2024 | 33.92 | 0.26 | 0.77% | 33.94 | 34.06 | 33.58 | 132 |
| Apr 19 2024 | 33.66 | -0.34 | -1.00% | 33.40 | 33.76 | 33.40 | 9 |
| Apr 18 2024 | 34.00 | 0.12 | 0.35% | 33.48 | 34.08 | 33.48 | 458 |
| Apr 17 2024 | 33.88 | 0.62 | 1.86% | 33.88 | 33.88 | 33.88 | 40 |
| Apr 16 2024 | 33.26 | -0.34 | -1.01% | 33.18 | 33.76 | 33.12 | 390 |
| Apr 15 2024 | 33.60 | 0.02 | 0.06% | 33.50 | 34.04 | 33.44 | 189 |
| Apr 12 2024 | 33.58 | -0.30 | -0.89% | 33.98 | 34.18 | 33.42 | 748 |
| Apr 11 2024 | 33.88 | -0.28 | -0.82% | 33.78 | 33.88 | 33.46 | 302 |
| Apr 10 2024 | 34.16 | 0.16 | 0.47% | 34.14 | 34.16 | 33.54 | 1,189 |
| Apr 09 2024 | 34.00 | -0.20 | -0.58% | 34.38 | 34.38 | 33.72 | 309 |
| Apr 08 2024 | 34.20 | 0.00 | 0.00% | 34.22 | 34.42 | 33.90 | 213 |
| Apr 05 2024 | 34.20 | 0.20 | 0.59% | 34.08 | 34.22 | 33.64 | 410 |
| Apr 04 2024 | 34.00 | -1.24 | -3.52% | 35.90 | 36.00 | 34.00 | 1,443 |
| Apr 03 2024 | 35.24 | 0.26 | 0.74% | 34.90 | 35.52 | 34.90 | 268 |
| Apr 02 2024 | 34.98 | 0.30 | 0.87% | 34.96 | 35.24 | 34.72 | 1,473 |
| Mar 28 2024 | 34.68 | -0.06 | -0.17% | 34.98 | 35.04 | 34.60 | 350 |
| Mar 27 2024 | 34.74 | 0.04 | 0.12% | 34.96 | 35.32 | 34.64 | 821 |
| Mar 26 2024 | 34.70 | -0.20 | -0.57% | 35.12 | 35.12 | 34.50 | 660 |
| Mar 25 2024 | 34.90 | -0.10 | -0.29% | 35.16 | 35.16 | 34.34 | 1,921 |
| Mar 22 2024 | 35.00 | 0.10 | 0.29% | 34.56 | 35.14 | 34.56 | 1,845 |
| Mar 21 2024 | 34.90 | -0.06 | -0.17% | 35.22 | 35.24 | 34.18 | 1,079 |
| Mar 20 2024 | 34.96 | 0.22 | 0.63% | 34.68 | 34.96 | 34.32 | 255 |
| Mar 19 2024 | 34.74 | -0.40 | -1.14% | 35.08 | 35.12 | 34.50 | 743 |
| Mar 18 2024 | 35.14 | -0.06 | -0.17% | 34.94 | 35.16 | 34.66 | 312 |
| Mar 15 2024 | 35.20 | -0.08 | -0.23% | 35.14 | 35.36 | 35.04 | 353 |
| Mar 14 2024 | 35.28 | 0.42 | 1.20% | 35.16 | 35.38 | 34.90 | 780 |
| Mar 13 2024 | 34.86 | -0.04 | -0.11% | 34.86 | 35.18 | 34.54 | 3,150 |
| Mar 12 2024 | 34.90 | 1.20 | 3.56% | 34.10 | 34.90 | 33.88 | 3,222 |
| Mar 11 2024 | 33.70 | 0.64 | 1.94% | 32.98 | 34.00 | 32.76 | 657 |
| Mar 08 2024 | 33.06 | 0.08 | 0.24% | 32.88 | 33.06 | 32.62 | 575 |
| Mar 07 2024 | 32.98 | 2.14 | 6.94% | 31.02 | 33.38 | 31.02 | 3,052 |
| Mar 06 2024 | 30.84 | -0.34 | -1.09% | 31.08 | 31.08 | 30.84 | 209 |
| Mar 05 2024 | 31.18 | 0.04 | 0.13% | 31.20 | 31.20 | 30.82 | 143 |
| Mar 04 2024 | 31.14 | 0.40 | 1.30% | 30.98 | 31.36 | 30.72 | 1,736 |
