Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SDIA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 5.757 | 0.00 | -0.08% | 5.757 | 5.7715 | 5.7545 | 2,071,963 |
| Jun 20 2024 | 5.7615 | 0.00 | -0.06% | 5.74 | 5.77 | 5.74 | 1,057,715 |
| Jun 19 2024 | 5.765 | 0.00 | 0.03% | 5.786 | 5.786 | 5.7615 | 210,546 |
| Jun 18 2024 | 5.763 | 0.01 | 0.10% | 5.785 | 5.785 | 5.751 | 1,682,975 |
| Jun 17 2024 | 5.757 | -0.01 | -0.09% | 5.76 | 5.773 | 5.756 | 353,449 |
| Jun 14 2024 | 5.762 | 0.00 | 0.02% | 5.766 | 5.7805 | 5.7585 | 515,374 |
| Jun 13 2024 | 5.761 | 0.00 | -0.07% | 5.76 | 5.776 | 5.7575 | 520,352 |
| Jun 12 2024 | 5.765 | 0.02 | 0.37% | 5.746 | 5.7755 | 5.744 | 2,355,728 |
| Jun 11 2024 | 5.744 | 0.00 | 0.03% | 5.745 | 5.754 | 5.7405 | 521,763 |
| Jun 10 2024 | 5.742 | 0.00 | 0.03% | 5.74 | 5.745 | 5.7365 | 699,947 |
| Jun 07 2024 | 5.74 | -0.02 | -0.30% | 5.758 | 5.763 | 5.74 | 630,653 |
| Jun 06 2024 | 5.757 | 0.01 | 0.10% | 5.755 | 5.7735 | 5.746 | 849,094 |
| Jun 05 2024 | 5.751 | 0.00 | 0.07% | 5.75 | 5.7665 | 5.744 | 724,096 |
| Jun 04 2024 | 5.747 | 0.00 | 0.09% | 5.724 | 5.755 | 5.724 | 386,979 |
| Jun 03 2024 | 5.742 | 0.01 | 0.19% | 5.737 | 5.7505 | 5.724 | 1,457,479 |
| May 31 2024 | 5.731 | 0.00 | 0.05% | 5.73 | 5.7365 | 5.716 | 641,746 |
| May 30 2024 | 5.728 | 0.01 | 0.17% | 5.719 | 5.728 | 5.714 | 1,224,970 |
| May 29 2024 | 5.718 | -0.01 | -0.17% | 5.724 | 5.724 | 5.7175 | 404,279 |
| May 28 2024 | 5.728 | 0.00 | 0.02% | 5.73 | 5.7415 | 5.722 | 797,097 |
| May 24 2024 | 5.727 | 0.00 | 0.07% | 5.717 | 5.731 | 5.716 | 858,473 |
| May 23 2024 | 5.723 | -0.01 | -0.10% | 5.754 | 5.754 | 5.7195 | 487,262 |
| May 22 2024 | 5.7285 | -0.01 | -0.10% | 5.729 | 5.7315 | 5.718 | 1,028,728 |
| May 21 2024 | 5.734 | 0.00 | 0.05% | 5.73 | 5.739 | 5.716 | 685,203 |
| May 20 2024 | 5.731 | 0.00 | 0.00% | 5.74 | 5.752 | 5.727 | 1,052,554 |
| May 17 2024 | 5.731 | 0.00 | -0.02% | 5.74 | 5.742 | 5.729 | 870,030 |
| May 16 2024 | 5.732 | 0.00 | -0.05% | 5.74 | 5.745 | 5.723 | 1,104,359 |
| May 15 2024 | 5.735 | 0.01 | 0.23% | 5.73 | 5.743 | 5.7205 | 1,384,724 |
| May 14 2024 | 5.722 | 0.00 | 0.02% | 5.744 | 5.744 | 5.7085 | 1,833,622 |
| May 13 2024 | 5.721 | 0.00 | 0.00% | 5.745 | 5.745 | 5.718 | 673,806 |
| May 10 2024 | 5.721 | 0.00 | -0.04% | 5.75 | 5.75 | 5.71 | 438,062 |
| May 09 2024 | 5.7235 | 0.00 | 0.04% | 5.718 | 5.727 | 5.7175 | 1,634,803 |
| May 08 2024 | 5.721 | -0.01 | -0.10% | 5.72 | 5.7265 | 5.7175 | 2,839,700 |
| May 07 2024 | 5.727 | 0.00 | 0.05% | 5.725 | 5.732 | 5.7215 | 3,536,059 |
| May 03 2024 | 5.724 | 0.02 | 0.40% | 5.71 | 5.7445 | 5.696 | 691,046 |
| May 02 2024 | 5.701 | 0.01 | 0.23% | 5.659 | 5.703 | 5.659 | 919,351 |
| May 01 2024 | 5.688 | 0.00 | 0.00% | 5.672 | 5.693 | 5.6665 | 159,964 |
| Apr 30 2024 | 5.688 | 0.00 | -0.06% | 5.692 | 5.6945 | 5.6815 | 356,480 |
| Apr 29 2024 | 5.6915 | 0.01 | 0.11% | 5.698 | 5.698 | 5.6845 | 816,073 |
| Apr 26 2024 | 5.685 | 0.01 | 0.15% | 5.686 | 5.692 | 5.6815 | 778,343 |
| Apr 25 2024 | 5.6765 | -0.01 | -0.15% | 5.686 | 5.6905 | 5.674 | 903,454 |
| Apr 24 2024 | 5.685 | 0.00 | 0.02% | 5.684 | 5.689 | 5.6805 | 1,489,328 |
| Apr 23 2024 | 5.684 | 0.01 | 0.11% | 5.682 | 5.689 | 5.678 | 993,037 |
| Apr 22 2024 | 5.678 | 0.00 | 0.04% | 5.67 | 5.681 | 5.67 | 630,012 |
| Apr 19 2024 | 5.676 | 0.00 | 0.05% | 5.679 | 5.6795 | 5.6725 | 1,256,792 |
| Apr 18 2024 | 5.673 | 0.00 | 0.00% | 5.671 | 5.6835 | 5.671 | 1,234,018 |
| Apr 17 2024 | 5.673 | 0.00 | 0.07% | 5.669 | 5.6755 | 5.665 | 1,626,165 |
| Apr 16 2024 | 5.669 | -0.01 | -0.09% | 5.685 | 5.685 | 5.667 | 3,346,075 |
| Apr 15 2024 | 5.674 | -0.01 | -0.21% | 5.685 | 5.69 | 5.6725 | 1,135,037 |
| Apr 12 2024 | 5.686 | 0.01 | 0.11% | 5.655 | 5.6925 | 5.655 | 589,698 |
| Apr 11 2024 | 5.68 | 0.00 | 0.02% | 5.667 | 5.6845 | 5.667 | 1,313,852 |
| Apr 10 2024 | 5.679 | -0.02 | -0.37% | 5.705 | 5.7085 | 5.677 | 1,362,752 |
| Apr 09 2024 | 5.70 | 0.00 | 0.09% | 5.701 | 5.701 | 5.6945 | 671,761 |
| Apr 08 2024 | 5.695 | -0.01 | -0.21% | 5.68 | 5.698 | 5.68 | 904,639 |
| Apr 05 2024 | 5.707 | 0.00 | 0.02% | 5.709 | 5.7105 | 5.6995 | 1,152,606 |
| Apr 04 2024 | 5.706 | 0.01 | 0.11% | 5.702 | 5.709 | 5.7015 | 539,198 |
| Apr 03 2024 | 5.70 | 0.00 | 0.02% | 5.70 | 5.702 | 5.6855 | 1,132,979 |
| Apr 02 2024 | 5.699 | -0.01 | -0.22% | 5.703 | 5.7085 | 5.6915 | 2,517,773 |
| Mar 28 2024 | 5.7115 | 0.00 | 0.01% | 5.71 | 5.7135 | 5.706 | 252,955 |
| Mar 27 2024 | 5.711 | 0.01 | 0.14% | 5.707 | 5.7115 | 5.7035 | 1,091,717 |
| Mar 26 2024 | 5.703 | 0.00 | 0.02% | 5.709 | 5.709 | 5.699 | 1,485,314 |
| Mar 25 2024 | 5.702 | -0.01 | -0.11% | 5.719 | 5.719 | 5.702 | 1,704,191 |
