Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
S1RP34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 33.51 | 1.14 | 3.52% | 32.68 | 33.78 | 32.68 | 212 |
| Jun 19 2024 | 32.37 | 0.00 | 0.00% | 32.37 | 32.37 | 32.37 | 0 |
| Jun 18 2024 | 32.37 | -0.09 | -0.28% | 32.37 | 32.37 | 32.37 | 90 |
| Jun 17 2024 | 32.46 | -0.52 | -1.58% | 32.46 | 32.46 | 32.46 | 50 |
| Jun 14 2024 | 32.98 | -0.50 | -1.49% | 32.98 | 32.98 | 32.98 | 190 |
| Jun 13 2024 | 33.48 | 0.30 | 0.90% | 33.48 | 33.48 | 33.48 | 290 |
| Jun 12 2024 | 33.18 | 0.00 | 0.00% | 33.18 | 33.18 | 33.18 | 0 |
| Jun 11 2024 | 33.18 | 0.00 | 0.00% | 33.18 | 33.18 | 33.18 | 0 |
| Jun 10 2024 | 33.18 | 0.09 | 0.27% | 33.17 | 33.27 | 33.09 | 117 |
| Jun 07 2024 | 33.09 | 2.19 | 7.09% | 32.38 | 33.09 | 32.38 | 61 |
| Jun 06 2024 | 30.90 | -0.96 | -3.01% | 30.90 | 30.90 | 30.90 | 90 |
| Jun 05 2024 | 31.86 | 0.14 | 0.44% | 31.86 | 31.86 | 31.86 | 70 |
| Jun 04 2024 | 31.72 | -0.83 | -2.55% | 31.72 | 31.72 | 31.72 | 80 |
| Jun 03 2024 | 32.55 | -1.65 | -4.82% | 32.73 | 32.94 | 32.16 | 328 |
| May 31 2024 | 34.20 | 4.65 | 15.74% | 34.00 | 34.20 | 33.06 | 802 |
| May 29 2024 | 29.55 | 0.78 | 2.71% | 29.33 | 29.58 | 29.33 | 674 |
| May 28 2024 | 28.77 | -3.12 | -9.78% | 29.30 | 29.40 | 28.77 | 1,383 |
| May 27 2024 | 31.89 | 0.00 | 0.00% | 31.89 | 31.89 | 31.89 | 0 |
| May 24 2024 | 31.89 | -0.67 | -2.06% | 32.13 | 32.25 | 31.87 | 924 |
| May 23 2024 | 32.56 | -0.69 | -2.08% | 32.56 | 32.56 | 32.56 | 430 |
| May 22 2024 | 33.25 | 0.07 | 0.21% | 33.54 | 33.54 | 33.25 | 230 |
| May 21 2024 | 33.18 | 0.36 | 1.10% | 32.82 | 33.18 | 32.79 | 1,072 |
| May 20 2024 | 32.82 | -0.39 | -1.17% | 32.82 | 32.82 | 32.82 | 240 |
| May 17 2024 | 33.21 | -0.90 | -2.64% | 33.21 | 33.21 | 33.21 | 160 |
| May 16 2024 | 34.11 | 0.00 | 0.00% | 34.11 | 34.11 | 34.11 | 0 |
| May 15 2024 | 34.11 | 0.23 | 0.68% | 34.62 | 34.62 | 34.08 | 1,055 |
| May 14 2024 | 33.88 | -0.05 | -0.15% | 33.88 | 33.88 | 33.88 | 190 |
| May 13 2024 | 33.93 | -0.09 | -0.26% | 34.08 | 34.08 | 33.93 | 151 |
| May 10 2024 | 34.02 | 0.03 | 0.09% | 33.67 | 34.32 | 33.54 | 1,146 |
| May 09 2024 | 33.99 | 0.15 | 0.44% | 33.99 | 33.99 | 33.99 | 420 |
| May 08 2024 | 33.84 | -2.25 | -6.23% | 34.50 | 34.50 | 33.16 | 1,208 |
| May 07 2024 | 36.09 | 1.89 | 5.53% | 34.20 | 36.09 | 34.20 | 430 |
| May 06 2024 | 34.20 | 0.17 | 0.50% | 34.20 | 34.20 | 34.20 | 340 |
| May 03 2024 | 34.03 | 0.19 | 0.56% | 34.03 | 34.03 | 34.03 | 280 |
| May 02 2024 | 33.84 | 0.70 | 2.11% | 34.53 | 34.53 | 33.57 | 399 |
| Apr 30 2024 | 33.14 | -0.08 | -0.24% | 33.20 | 33.24 | 33.14 | 3,414 |
| Apr 29 2024 | 33.22 | -0.02 | -0.06% | 33.24 | 33.24 | 33.22 | 228 |
| Apr 26 2024 | 33.24 | -0.03 | -0.09% | 33.14 | 33.66 | 33.14 | 666 |
| Apr 25 2024 | 33.27 | 1.32 | 4.13% | 33.69 | 33.69 | 33.24 | 205 |
| Apr 24 2024 | 31.95 | 1.02 | 3.30% | 31.95 | 31.95 | 31.95 | 15 |
| Apr 23 2024 | 30.93 | 0.81 | 2.69% | 30.93 | 30.93 | 30.93 | 15 |
| Apr 22 2024 | 30.12 | 0.24 | 0.80% | 30.06 | 30.55 | 29.64 | 347 |
| Apr 19 2024 | 29.88 | -1.98 | -6.21% | 30.81 | 30.81 | 29.88 | 31 |
| Apr 18 2024 | 31.86 | 0.00 | 0.00% | 31.86 | 31.86 | 31.86 | 0 |
| Apr 17 2024 | 31.86 | 0.00 | 0.00% | 31.86 | 31.86 | 31.86 | 0 |
| Apr 16 2024 | 31.86 | 0.00 | 0.00% | 31.86 | 31.86 | 31.86 | 0 |
| Apr 15 2024 | 31.86 | 0.00 | 0.00% | 31.86 | 31.86 | 31.86 | 0 |
| Apr 12 2024 | 31.86 | 0.00 | 0.00% | 31.86 | 31.86 | 31.86 | 0 |
| Apr 11 2024 | 31.86 | 0.00 | 0.00% | 31.86 | 31.86 | 31.86 | 0 |
| Apr 10 2024 | 31.86 | -0.33 | -1.03% | 31.62 | 31.86 | 31.50 | 162 |
| Apr 09 2024 | 32.19 | 0.00 | 0.00% | 32.19 | 32.19 | 32.19 | 0 |
| Apr 08 2024 | 32.19 | 0.00 | 0.00% | 32.19 | 32.19 | 32.19 | 0 |
| Apr 05 2024 | 32.19 | 0.00 | 0.00% | 32.19 | 32.19 | 32.19 | 0 |
| Apr 04 2024 | 32.19 | 0.00 | 0.00% | 32.19 | 32.19 | 32.19 | 0 |
| Apr 03 2024 | 32.19 | 0.00 | 0.00% | 32.19 | 32.19 | 32.19 | 0 |
| Apr 02 2024 | 32.19 | 0.00 | 0.00% | 32.19 | 32.19 | 32.19 | 1 |
| Apr 01 2024 | 32.19 | 0.00 | 0.00% | 32.19 | 32.19 | 32.19 | 0 |
| Mar 28 2024 | 32.19 | -0.24 | -0.74% | 32.43 | 32.43 | 32.19 | 11 |
| Mar 27 2024 | 32.43 | 0.00 | 0.00% | 32.43 | 32.43 | 32.43 | 0 |
| Mar 26 2024 | 32.43 | 0.75 | 2.37% | 32.43 | 32.43 | 32.43 | 10 |
| Mar 25 2024 | 31.68 | 0.18 | 0.57% | 31.68 | 31.68 | 31.68 | 210 |
