Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SDOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 52.9466 | -0.37 | -0.70% | 53.44 | 53.47 | 52.85 | 7,973 |
| May 24 2024 | 53.32 | 0.22 | 0.41% | 53.38 | 53.50 | 53.23 | 30,964 |
| May 23 2024 | 53.10 | -0.72 | -1.34% | 53.93 | 53.93 | 53.07 | 137,576 |
| May 22 2024 | 53.8224 | -0.35 | -0.64% | 54.05 | 54.05 | 53.705 | 33,858 |
| May 21 2024 | 54.17 | -0.12 | -0.22% | 54.26 | 54.26 | 54.0601 | 30,908 |
| May 20 2024 | 54.2874 | -0.11 | -0.20% | 54.38 | 54.515 | 54.28 | 46,261 |
| May 17 2024 | 54.3959 | 0.05 | 0.08% | 54.30 | 54.42 | 54.2903 | 28,517 |
| May 16 2024 | 54.35 | 0.10 | 0.18% | 54.21 | 54.48 | 54.16 | 34,320 |
| May 15 2024 | 54.25 | 0.11 | 0.20% | 54.30 | 54.47 | 54.1497 | 62,239 |
| May 14 2024 | 54.1426 | 0.27 | 0.51% | 54.07 | 54.28 | 53.969 | 42,238 |
| May 13 2024 | 53.8704 | 0.16 | 0.30% | 53.84 | 54.17 | 53.84 | 38,577 |
| May 10 2024 | 53.71 | 0.18 | 0.34% | 53.64 | 53.74 | 53.56 | 31,770 |
| May 09 2024 | 53.53 | 0.36 | 0.68% | 53.18 | 53.53 | 53.1104 | 25,240 |
| May 08 2024 | 53.17 | 0.25 | 0.48% | 52.70 | 53.20 | 52.68 | 48,787 |
| May 07 2024 | 52.9178 | 0.30 | 0.57% | 52.85 | 53.16 | 52.85 | 18,296 |
| May 06 2024 | 52.62 | 0.24 | 0.46% | 52.56 | 52.74 | 52.53 | 35,323 |
| May 03 2024 | 52.38 | 0.21 | 0.40% | 52.43 | 52.55 | 52.1799 | 50,522 |
| May 02 2024 | 52.17 | 0.10 | 0.19% | 52.26 | 52.32 | 51.90 | 45,232 |
| May 01 2024 | 52.07 | 0.08 | 0.15% | 51.92 | 52.61 | 51.84 | 48,650 |
| Apr 30 2024 | 51.9911 | -0.52 | -0.99% | 52.32 | 52.40 | 51.99 | 38,471 |
| Apr 29 2024 | 52.51 | 0.45 | 0.86% | 52.23 | 52.52 | 52.23 | 34,984 |
| Apr 26 2024 | 52.06 | -0.14 | -0.27% | 52.10 | 52.31 | 52.06 | 19,740 |
| Apr 25 2024 | 52.20 | -0.50 | -0.95% | 52.28 | 52.33 | 51.88 | 46,742 |
| Apr 24 2024 | 52.6992 | 0.26 | 0.49% | 52.30 | 52.6992 | 52.23 | 26,090 |
| Apr 23 2024 | 52.4406 | 0.23 | 0.44% | 52.18 | 52.6099 | 52.12 | 33,003 |
| Apr 22 2024 | 52.21 | 0.39 | 0.76% | 51.87 | 52.44 | 51.77 | 40,488 |
| Apr 19 2024 | 51.8173 | 0.61 | 1.19% | 51.20 | 51.83 | 51.20 | 39,354 |
| Apr 18 2024 | 51.21 | 0.23 | 0.45% | 51.13 | 51.375 | 51.08 | 40,159 |
| Apr 17 2024 | 50.9823 | 0.06 | 0.12% | 51.11 | 51.225 | 50.75 | 71,509 |
| Apr 16 2024 | 50.9226 | -0.30 | -0.58% | 51.22 | 51.22 | 50.78 | 35,261 |
| Apr 15 2024 | 51.22 | -0.30 | -0.58% | 51.92 | 52.17 | 51.0275 | 72,409 |
| Apr 12 2024 | 51.52 | -0.83 | -1.59% | 52.12 | 52.19 | 51.40 | 33,091 |
| Apr 11 2024 | 52.35 | -0.11 | -0.21% | 52.62 | 52.62 | 52.00 | 25,369 |
| Apr 10 2024 | 52.46 | -0.99 | -1.85% | 52.75 | 52.7509 | 52.22 | 78,755 |
| Apr 09 2024 | 53.45 | 0.35 | 0.65% | 53.19 | 53.45 | 53.06 | 42,333 |
| Apr 08 2024 | 53.1024 | 0.09 | 0.17% | 53.14 | 53.2965 | 53.1024 | 87,252 |
| Apr 05 2024 | 53.0128 | 0.04 | 0.07% | 52.92 | 53.075 | 52.60 | 62,160 |
| Apr 04 2024 | 52.9768 | -0.37 | -0.70% | 53.79 | 53.89 | 52.84 | 54,806 |
| Apr 03 2024 | 53.3492 | -0.01 | -0.02% | 53.30 | 53.47 | 53.24 | 65,011 |
| Apr 02 2024 | 53.36 | -0.20 | -0.37% | 53.47 | 53.535 | 53.2701 | 25,586 |
| Apr 01 2024 | 53.56 | -0.39 | -0.72% | 53.91 | 53.91 | 53.55 | 51,991 |
| Mar 28 2024 | 53.95 | 0.32 | 0.60% | 53.73 | 54.0054 | 53.6809 | 46,543 |
| Mar 27 2024 | 53.63 | 1.09 | 2.07% | 52.76 | 53.63 | 52.76 | 25,536 |
| Mar 26 2024 | 52.54 | -0.38 | -0.72% | 53.09 | 53.09 | 52.54 | 109,764 |
| Mar 25 2024 | 52.92 | -0.05 | -0.09% | 52.87 | 53.23 | 52.8651 | 72,592 |
| Mar 22 2024 | 52.97 | -0.22 | -0.41% | 53.26 | 53.40 | 52.96 | 43,820 |
| Mar 21 2024 | 53.19 | -0.34 | -0.64% | 53.12 | 53.42 | 52.98 | 62,281 |
| Mar 20 2024 | 53.53 | 0.44 | 0.83% | 53.00 | 53.59 | 52.98 | 72,348 |
| Mar 19 2024 | 53.09 | 0.37 | 0.70% | 52.78 | 53.0999 | 52.7109 | 95,555 |
| Mar 18 2024 | 52.72 | 0.06 | 0.11% | 52.76 | 52.90 | 52.44 | 58,133 |
| Mar 15 2024 | 52.66 | 0.08 | 0.15% | 52.38 | 52.88 | 52.38 | 50,413 |
| Mar 14 2024 | 52.58 | -0.57 | -1.07% | 52.98 | 53.04 | 52.265 | 85,714 |
| Mar 13 2024 | 53.15 | 0.14 | 0.26% | 53.11 | 53.46 | 53.00 | 70,257 |
| Mar 12 2024 | 53.01 | -0.02 | -0.04% | 53.09 | 53.24 | 52.832 | 145,333 |
| Mar 11 2024 | 53.03 | 0.30 | 0.58% | 52.56 | 53.03 | 52.56 | 39,324 |
| Mar 08 2024 | 52.7255 | 0.20 | 0.37% | 52.60 | 52.90 | 52.60 | 41,097 |
| Mar 07 2024 | 52.53 | 0.16 | 0.31% | 52.53 | 52.76 | 52.45 | 64,128 |
| Mar 06 2024 | 52.37 | 0.25 | 0.48% | 52.32 | 52.5703 | 52.20 | 106,044 |
| Mar 05 2024 | 52.12 | 0.21 | 0.40% | 51.85 | 52.43 | 51.85 | 70,356 |
| Mar 04 2024 | 51.91 | 0.23 | 0.45% | 51.63 | 52.04 | 51.63 | 47,598 |
| Mar 01 2024 | 51.68 | 0.07 | 0.14% | 51.54 | 51.68 | 51.2919 | 69,086 |
| Feb 29 2024 | 51.61 | 0.29 | 0.57% | 51.57 | 51.80 | 51.42 | 44,542 |
