Register for real-time alerts, custom portfolio, and market movers
SDX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 3.55 | -0.05 | -1.39% | 3.60 | 3.60 | 3.50 | 200,401 |
| Jun 20 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 71,439 |
| Jun 19 2024 | 3.60 | -0.05 | -1.37% | 3.65 | 3.65 | 3.60 | 119,301 |
| Jun 18 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 0.00 |
| Jun 17 2024 | 3.65 | -0.05 | -1.35% | 3.65 | 3.65 | 3.65 | 90,000 |
| Jun 14 2024 | 3.70 | -0.05 | -1.33% | 3.75 | 3.85 | 3.65 | 697,457 |
| Jun 13 2024 | 3.75 | 0.00 | 0.00% | 3.75 | 3.75 | 3.75 | 0.00 |
| Jun 12 2024 | 3.75 | -0.05 | -1.32% | 3.80 | 3.80 | 3.75 | 14,999 |
| Jun 11 2024 | 3.80 | -0.05 | -1.30% | 3.85 | 3.85 | 3.80 | 65,000 |
| Jun 10 2024 | 3.85 | -0.05 | -1.28% | 3.85 | 3.85 | 3.85 | 148,500 |
| Jun 07 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 20,000 |
| Jun 06 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 46,096 |
| Jun 05 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0.00 |
| Jun 04 2024 | 3.90 | -0.10 | -2.50% | 3.95 | 3.95 | 3.90 | 140,571 |
| Jun 03 2024 | 4.00 | 0.05 | 1.27% | 3.95 | 4.00 | 3.95 | 19,897 |
| May 31 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 117,529 |
| May 30 2024 | 3.95 | 0.00 | 0.00% | 3.95 | 3.95 | 3.95 | 713,004 |
| May 29 2024 | 3.95 | 0.05 | 1.28% | 3.85 | 3.95 | 3.85 | 215,006 |
| May 28 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 497,678 |
| May 24 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 67,750 |
| May 23 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 0.00 |
| May 22 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 12,848 |
| May 21 2024 | 3.90 | 0.05 | 1.30% | 3.85 | 3.90 | 3.85 | 4,912 |
| May 20 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 1,501,551 |
| May 17 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 227,919 |
| May 16 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.85 | 433,698 |
| May 15 2024 | 3.85 | 0.00 | 0.00% | 3.85 | 3.85 | 3.83 | 1,620,599 |
| May 14 2024 | 3.85 | 0.05 | 1.32% | 3.80 | 3.85 | 3.66 | 283,334 |
| May 13 2024 | 3.80 | -0.05 | -1.30% | 3.85 | 3.85 | 3.80 | 415,304 |
| May 10 2024 | 3.85 | 0.10 | 2.67% | 3.75 | 3.95 | 3.75 | 994,191 |
| May 09 2024 | 3.75 | 0.10 | 2.74% | 3.65 | 3.75 | 3.65 | 316,398 |
| May 08 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 265,232 |
| May 07 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 520,708 |
| May 03 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 183,716 |
| May 02 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 58,002 |
| May 01 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 23,352 |
| Apr 30 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 5,319 |
| Apr 29 2024 | 3.65 | 0.05 | 1.39% | 3.60 | 3.65 | 3.60 | 630,480 |
| Apr 26 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 42,626 |
| Apr 25 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.60 | 200,267 |
| Apr 24 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.50 | 202,903 |
| Apr 23 2024 | 3.60 | 0.05 | 1.41% | 3.55 | 3.60 | 3.55 | 328,473 |
| Apr 22 2024 | 3.55 | -0.05 | -1.39% | 3.60 | 3.60 | 3.55 | 475,000 |
| Apr 19 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.40 | 1,601,629 |
| Apr 18 2024 | 3.60 | 0.05 | 1.41% | 3.55 | 3.60 | 3.55 | 922,121 |
| Apr 17 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.55 | 3.55 | 31,000 |
| Apr 16 2024 | 3.55 | 0.00 | 0.00% | 3.55 | 3.55 | 3.55 | 245,290 |
| Apr 15 2024 | 3.55 | -0.10 | -2.74% | 3.65 | 3.65 | 3.55 | 555,259 |
| Apr 12 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 104,012 |
| Apr 11 2024 | 3.65 | -0.13 | -3.44% | 3.60 | 3.65 | 3.60 | 974,283 |
| Apr 10 2024 | 3.78 | 0.16 | 4.42% | 3.55 | 3.78 | 3.55 | 785,173 |
| Apr 09 2024 | 3.62 | -0.18 | -4.74% | 3.80 | 3.80 | 3.55 | 1,255,764 |
| Apr 08 2024 | 3.80 | 0.00 | 0.00% | 3.80 | 3.85 | 3.75 | 231,560 |
| Apr 05 2024 | 3.80 | 0.00 | 0.00% | 3.70 | 3.80 | 3.70 | 947,635 |
| Apr 04 2024 | 3.80 | 0.15 | 4.11% | 3.65 | 3.85 | 3.65 | 1,649,238 |
| Apr 03 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.60 | 1,558,416 |
| Apr 02 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.60 | 870,034 |
| Mar 28 2024 | 3.65 | 0.00 | 0.00% | 3.65 | 3.65 | 3.65 | 1,591,725 |
| Mar 27 2024 | 3.65 | -0.25 | -6.41% | 3.90 | 3.90 | 3.65 | 529,223 |
| Mar 26 2024 | 3.90 | 0.00 | 0.00% | 3.90 | 3.90 | 3.90 | 411,773 |
| Mar 25 2024 | 3.90 | 0.15 | 4.00% | 3.75 | 3.90 | 3.75 | 1,172,833 |
