Register for streaming realtime charts, analysis tools, and prices.
1SN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 04 2024 | 5.375 | -0.03 | -0.46% | 5.375 | 5.625 | 5.375 | 533,814 |
| Jun 03 2024 | 5.40 | -0.10 | -1.82% | 5.50 | 5.50 | 5.375 | 93,181 |
| May 31 2024 | 5.50 | 0.20 | 3.77% | 5.50 | 5.50 | 5.475 | 620,852 |
| May 30 2024 | 5.30 | -0.20 | -3.64% | 5.375 | 5.50 | 5.30 | 754,341 |
| May 29 2024 | 5.50 | -0.40 | -6.78% | 6.025 | 6.075 | 5.375 | 646,034 |
| May 28 2024 | 5.90 | 0.00 | 0.00% | 5.90 | 5.90 | 5.90 | 176,782 |
| May 24 2024 | 5.90 | -0.23 | -3.67% | 6.125 | 6.125 | 5.90 | 590,354 |
| May 23 2024 | 6.125 | -0.28 | -4.30% | 6.125 | 6.125 | 6.125 | 4,000 |
| May 22 2024 | 6.40 | 0.40 | 6.67% | 6.125 | 6.40 | 6.05 | 36,252 |
| May 21 2024 | 6.00 | -0.13 | -2.04% | 6.125 | 6.125 | 6.00 | 57,836 |
| May 20 2024 | 6.125 | 0.00 | 0.00% | 6.125 | 6.125 | 6.125 | 76,132 |
| May 17 2024 | 6.125 | -0.13 | -2.00% | 6.125 | 6.125 | 6.125 | 25,725 |
| May 16 2024 | 6.25 | 0.13 | 2.04% | 6.125 | 6.25 | 6.125 | 95,862 |
| May 15 2024 | 6.125 | 0.13 | 2.08% | 6.25 | 6.25 | 6.125 | 90,676 |
| May 14 2024 | 6.00 | 0.00 | 0.00% | 6.25 | 6.25 | 6.00 | 59,318 |
| May 13 2024 | 6.00 | -0.25 | -4.00% | 6.25 | 6.25 | 6.00 | 66,473 |
| May 10 2024 | 6.25 | -0.05 | -0.79% | 6.30 | 6.30 | 6.20 | 210,053 |
| May 09 2024 | 6.30 | -0.20 | -3.08% | 6.40 | 6.40 | 6.15 | 170,437 |
| May 08 2024 | 6.50 | 0.00 | 0.00% | 6.575 | 6.575 | 6.50 | 339,633 |
| May 07 2024 | 6.50 | 0.15 | 2.36% | 6.35 | 6.50 | 6.30 | 2,569,810 |
| May 03 2024 | 6.35 | -0.15 | -2.31% | 6.625 | 6.625 | 6.35 | 1,933,458 |
| May 02 2024 | 6.50 | 0.20 | 3.17% | 6.30 | 6.75 | 6.25 | 629,039 |
| May 01 2024 | 6.30 | 0.15 | 2.44% | 6.30 | 6.30 | 6.15 | 500 |
| Apr 30 2024 | 6.15 | 0.15 | 2.50% | 6.15 | 6.30 | 6.10 | 91,934 |
| Apr 29 2024 | 6.00 | 0.00 | 0.00% | 6.15 | 6.20 | 6.00 | 168,183 |
| Apr 26 2024 | 6.00 | -0.25 | -4.00% | 6.25 | 6.25 | 6.00 | 48,006 |
| Apr 25 2024 | 6.25 | -0.35 | -5.30% | 6.40 | 6.50 | 6.25 | 381,679 |
| Apr 24 2024 | 6.60 | 0.50 | 8.20% | 6.10 | 6.60 | 6.10 | 401,703 |
| Apr 23 2024 | 6.10 | 0.30 | 5.17% | 5.75 | 6.10 | 5.75 | 758,348 |
| Apr 22 2024 | 5.80 | 0.30 | 5.45% | 5.75 | 5.80 | 5.75 | 63,623 |
| Apr 19 2024 | 5.50 | 0.00 | 0.00% | 5.60 | 5.60 | 5.50 | 148,555 |
| Apr 18 2024 | 5.50 | 0.10 | 1.85% | 5.40 | 5.60 | 5.40 | 152,108 |
| Apr 17 2024 | 5.40 | -0.10 | -1.82% | 5.45 | 5.45 | 5.40 | 158,181 |
| Apr 16 2024 | 5.50 | 0.15 | 2.80% | 5.35 | 5.50 | 5.35 | 20,042 |
| Apr 15 2024 | 5.35 | -0.05 | -0.93% | 5.35 | 5.35 | 5.35 | 15,058 |
| Apr 12 2024 | 5.40 | 0.25 | 4.85% | 5.20 | 5.40 | 5.20 | 195,583 |
| Apr 11 2024 | 5.15 | 0.00 | 0.00% | 5.10 | 5.15 | 5.10 | 1,622,085 |
| Apr 10 2024 | 5.15 | -0.15 | -2.83% | 5.125 | 5.175 | 5.10 | 1,226,919 |
| Apr 09 2024 | 5.30 | 0.18 | 3.41% | 5.125 | 5.30 | 5.125 | 903,036 |
| Apr 08 2024 | 5.125 | 0.00 | 0.00% | 5.125 | 5.125 | 5.125 | 0.00 |
| Apr 05 2024 | 5.125 | 0.00 | 0.00% | 5.125 | 5.125 | 5.125 | 10,000 |
| Apr 04 2024 | 5.125 | 0.00 | 0.00% | 5.125 | 5.125 | 5.125 | 20,000 |
| Apr 03 2024 | 5.125 | -0.28 | -5.09% | 5.25 | 5.25 | 5.125 | 10,912 |
| Apr 02 2024 | 5.40 | 0.00 | 0.00% | 5.40 | 5.40 | 5.40 | 3,600 |
| Mar 28 2024 | 5.40 | -0.10 | -1.82% | 5.50 | 5.50 | 5.40 | 73,968 |
| Mar 27 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 3,000 |
| Mar 26 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 7,571 |
| Mar 25 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 17,669 |
| Mar 22 2024 | 5.50 | 0.00 | 0.00% | 5.40 | 5.50 | 5.40 | 50,000 |
| Mar 21 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 85,000 |
| Mar 20 2024 | 5.50 | 0.00 | 0.00% | 5.50 | 5.50 | 5.50 | 10,556 |
| Mar 19 2024 | 5.50 | -0.05 | -0.90% | 5.55 | 5.55 | 5.50 | 160,018 |
| Mar 18 2024 | 5.55 | -0.15 | -2.63% | 5.60 | 5.65 | 5.55 | 736,378 |
| Mar 15 2024 | 5.70 | 0.00 | 0.00% | 5.60 | 5.70 | 5.60 | 74,342 |
| Mar 14 2024 | 5.70 | 0.10 | 1.79% | 5.60 | 5.70 | 5.55 | 324,127 |
| Mar 13 2024 | 5.60 | -0.40 | -6.67% | 5.75 | 5.75 | 5.50 | 257,098 |
| Mar 12 2024 | 6.00 | 0.25 | 4.35% | 5.75 | 6.00 | 5.75 | 660,354 |
| Mar 11 2024 | 5.75 | 0.60 | 11.65% | 5.15 | 5.85 | 5.15 | 893,628 |
| Mar 08 2024 | 5.15 | 0.31 | 6.40% | 4.80 | 5.15 | 4.80 | 131,924 |
| Mar 07 2024 | 4.84 | 0.29 | 6.37% | 4.55 | 4.84 | 4.55 | 412,226 |
