Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SNAG11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 10.01 | 0.01 | 0.10% | 10.00 | 10.01 | 9.98 | 115,108 |
| Jun 19 2024 | 10.00 | 0.03 | 0.30% | 10.01 | 10.01 | 9.98 | 128,400 |
| Jun 18 2024 | 9.97 | -0.01 | -0.10% | 9.99 | 10.00 | 9.95 | 158,699 |
| Jun 17 2024 | 9.98 | -0.07 | -0.70% | 9.98 | 10.01 | 9.97 | 217,410 |
| Jun 14 2024 | 10.05 | 0.02 | 0.20% | 10.03 | 10.05 | 10.01 | 453,068 |
| Jun 13 2024 | 10.03 | 0.01 | 0.10% | 10.03 | 10.04 | 10.01 | 227,112 |
| Jun 12 2024 | 10.02 | -0.01 | -0.10% | 10.04 | 10.04 | 10.00 | 255,201 |
| Jun 11 2024 | 10.03 | -0.01 | -0.10% | 10.04 | 10.04 | 10.00 | 232,444 |
| Jun 10 2024 | 10.04 | 0.00 | 0.00% | 10.05 | 10.05 | 10.01 | 299,306 |
| Jun 07 2024 | 10.04 | -0.01 | -0.10% | 10.05 | 10.05 | 10.01 | 256,284 |
| Jun 06 2024 | 10.05 | 0.01 | 0.10% | 10.05 | 10.05 | 10.01 | 161,139 |
| Jun 05 2024 | 10.04 | 0.00 | 0.00% | 10.04 | 10.05 | 10.02 | 164,950 |
| Jun 04 2024 | 10.04 | 0.00 | 0.00% | 10.04 | 10.04 | 10.02 | 145,226 |
| Jun 03 2024 | 10.04 | 0.03 | 0.30% | 10.01 | 10.04 | 10.00 | 267,303 |
| May 31 2024 | 10.01 | -0.03 | -0.30% | 10.04 | 10.04 | 10.00 | 235,373 |
| May 29 2024 | 10.04 | 0.00 | 0.00% | 10.04 | 10.04 | 10.02 | 143,430 |
| May 28 2024 | 10.04 | 0.00 | 0.00% | 10.04 | 10.04 | 10.02 | 119,965 |
| May 27 2024 | 10.04 | 0.01 | 0.10% | 10.05 | 10.05 | 10.01 | 229,697 |
| May 24 2024 | 10.03 | -0.02 | -0.20% | 10.05 | 10.05 | 10.03 | 150,556 |
| May 23 2024 | 10.05 | 0.02 | 0.20% | 10.04 | 10.05 | 10.03 | 169,077 |
| May 22 2024 | 10.03 | -0.02 | -0.20% | 10.05 | 10.05 | 10.01 | 207,006 |
| May 21 2024 | 10.05 | 0.01 | 0.10% | 10.04 | 10.05 | 10.02 | 94,404 |
| May 20 2024 | 10.04 | 0.00 | 0.00% | 10.04 | 10.04 | 10.02 | 173,639 |
| May 17 2024 | 10.04 | 0.00 | 0.00% | 10.04 | 10.04 | 10.02 | 137,846 |
| May 16 2024 | 10.04 | -0.07 | -0.69% | 10.01 | 10.04 | 10.00 | 198,637 |
| May 15 2024 | 10.11 | 0.07 | 0.70% | 10.06 | 10.11 | 10.03 | 286,451 |
| May 14 2024 | 10.04 | -0.01 | -0.10% | 10.05 | 10.05 | 10.01 | 275,034 |
| May 13 2024 | 10.05 | 0.01 | 0.10% | 10.05 | 10.06 | 10.03 | 393,233 |
| May 10 2024 | 10.04 | 0.00 | 0.00% | 10.04 | 10.04 | 10.03 | 174,939 |
| May 09 2024 | 10.04 | -0.01 | -0.10% | 10.05 | 10.05 | 10.02 | 197,184 |
| May 08 2024 | 10.05 | 0.00 | 0.00% | 10.05 | 10.06 | 10.03 | 137,339 |
| May 07 2024 | 10.05 | 0.03 | 0.30% | 10.03 | 10.06 | 10.03 | 160,267 |
| May 06 2024 | 10.02 | -0.02 | -0.20% | 10.04 | 10.05 | 10.02 | 159,115 |
| May 03 2024 | 10.04 | 0.02 | 0.20% | 10.05 | 10.05 | 10.03 | 161,832 |
| May 02 2024 | 10.02 | -0.03 | -0.30% | 10.05 | 10.05 | 9.99 | 220,547 |
| Apr 30 2024 | 10.05 | 0.02 | 0.20% | 10.05 | 10.05 | 10.03 | 129,568 |
| Apr 29 2024 | 10.03 | -0.01 | -0.10% | 10.04 | 10.05 | 10.03 | 101,784 |
| Apr 26 2024 | 10.04 | 0.02 | 0.20% | 10.04 | 10.04 | 10.03 | 99,449 |
| Apr 25 2024 | 10.02 | -0.01 | -0.10% | 10.04 | 10.05 | 10.01 | 159,706 |
| Apr 24 2024 | 10.03 | -0.01 | -0.10% | 10.04 | 10.04 | 10.01 | 102,405 |
| Apr 23 2024 | 10.04 | 0.00 | 0.00% | 10.04 | 10.05 | 10.00 | 150,281 |
| Apr 22 2024 | 10.04 | 0.00 | 0.00% | 10.04 | 10.05 | 10.01 | 120,471 |
| Apr 19 2024 | 10.04 | 0.04 | 0.40% | 10.03 | 10.06 | 10.00 | 132,401 |
| Apr 18 2024 | 10.00 | -0.03 | -0.30% | 10.04 | 10.05 | 9.99 | 142,354 |
| Apr 17 2024 | 10.03 | -0.01 | -0.10% | 10.05 | 10.06 | 10.00 | 149,459 |
| Apr 16 2024 | 10.04 | -0.09 | -0.89% | 10.02 | 10.05 | 10.00 | 222,637 |
| Apr 15 2024 | 10.13 | 0.02 | 0.20% | 10.11 | 10.13 | 10.08 | 278,589 |
| Apr 12 2024 | 10.11 | 0.00 | 0.00% | 10.11 | 10.11 | 10.07 | 297,341 |
| Apr 11 2024 | 10.11 | 0.01 | 0.10% | 10.09 | 10.11 | 10.08 | 135,589 |
| Apr 10 2024 | 10.10 | 0.00 | 0.00% | 10.09 | 10.10 | 10.08 | 146,251 |
| Apr 09 2024 | 10.10 | 0.01 | 0.10% | 10.09 | 10.10 | 10.08 | 150,356 |
| Apr 08 2024 | 10.09 | 0.01 | 0.10% | 10.08 | 10.09 | 10.05 | 229,359 |
| Apr 05 2024 | 10.08 | 0.00 | 0.00% | 10.08 | 10.08 | 10.07 | 139,836 |
| Apr 04 2024 | 10.08 | 0.02 | 0.20% | 10.07 | 10.08 | 10.06 | 102,204 |
| Apr 03 2024 | 10.06 | -0.01 | -0.10% | 10.07 | 10.07 | 10.06 | 107,328 |
| Apr 02 2024 | 10.07 | 0.00 | 0.00% | 10.07 | 10.08 | 10.05 | 114,726 |
| Apr 01 2024 | 10.07 | 0.03 | 0.30% | 10.04 | 10.07 | 10.03 | 187,159 |
| Mar 28 2024 | 10.04 | 0.01 | 0.10% | 10.04 | 10.05 | 10.03 | 126,488 |
| Mar 27 2024 | 10.03 | -0.02 | -0.20% | 10.05 | 10.05 | 10.03 | 116,967 |
| Mar 26 2024 | 10.05 | 0.00 | 0.00% | 10.04 | 10.05 | 10.00 | 164,807 |
| Mar 25 2024 | 10.05 | 0.05 | 0.50% | 10.02 | 10.05 | 9.99 | 183,440 |
