Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SDOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 18.08 | 0.54 | 3.08% | 18.23 | 18.53 | 17.975 | 15,084,932 |
| Apr 24 2024 | 17.54 | 0.09 | 0.52% | 17.48 | 17.75 | 17.415 | 12,323,709 |
| Apr 23 2024 | 17.45 | -0.38 | -2.13% | 17.65 | 17.76 | 17.39 | 13,644,298 |
| Apr 22 2024 | 17.83 | -0.37 | -2.03% | 17.93 | 18.195 | 17.53 | 14,325,581 |
| Apr 19 2024 | 18.20 | -0.30 | -1.62% | 18.37 | 18.4637 | 18.01 | 16,138,255 |
| Apr 18 2024 | 18.50 | -0.01 | -0.05% | 18.32 | 18.65 | 18.0424 | 15,863,716 |
| Apr 17 2024 | 18.51 | 0.06 | 0.33% | 18.27 | 18.7201 | 18.12 | 18,072,741 |
| Apr 16 2024 | 18.45 | -0.08 | -0.43% | 18.18 | 18.58 | 18.152 | 17,664,960 |
| Apr 15 2024 | 18.53 | 0.38 | 2.09% | 17.66 | 18.6294 | 17.5902 | 17,972,509 |
| Apr 12 2024 | 18.15 | 0.65 | 3.71% | 17.81 | 18.30 | 17.7315 | 15,726,752 |
| Apr 11 2024 | 17.50 | 0.02 | 0.11% | 17.37 | 17.8424 | 17.2976 | 12,925,635 |
| Apr 10 2024 | 17.48 | 0.57 | 3.37% | 17.42 | 17.68 | 17.29 | 17,405,357 |
| Apr 09 2024 | 16.91 | 0.04 | 0.24% | 16.80 | 17.315 | 16.76 | 11,617,310 |
| Apr 08 2024 | 16.87 | -0.01 | -0.06% | 16.875 | 16.9395 | 16.7315 | 8,049,868 |
| Apr 05 2024 | 16.88 | -0.38 | -2.20% | 17.22 | 17.2461 | 16.68 | 14,880,884 |
| Apr 04 2024 | 17.26 | 0.70 | 4.23% | 16.24 | 17.32 | 16.21 | 12,140,883 |
| Apr 03 2024 | 16.56 | 0.04 | 0.24% | 16.52 | 16.73 | 16.3505 | 8,874,116 |
| Apr 02 2024 | 16.52 | 0.46 | 2.86% | 16.47 | 16.67 | 16.47 | 7,687,963 |
| Apr 01 2024 | 16.06 | 0.31 | 1.97% | 15.77 | 16.125 | 15.73 | 7,666,044 |
| Mar 28 2024 | 15.75 | -0.02 | -0.13% | 15.74 | 15.845 | 15.66 | 7,653,822 |
| Mar 27 2024 | 15.77 | -0.55 | -3.37% | 16.08 | 16.15 | 15.77 | 9,312,229 |
| Mar 26 2024 | 16.32 | 0.02 | 0.12% | 16.22 | 16.343 | 16.15 | 6,106,148 |
| Mar 25 2024 | 16.30 | 0.20 | 1.24% | 16.19 | 16.315 | 16.155 | 6,389,309 |
| Mar 22 2024 | 16.10 | 0.39 | 2.48% | 15.72 | 16.10 | 15.69 | 7,096,212 |
| Mar 21 2024 | 15.71 | -0.32 | -2.00% | 15.89 | 15.94 | 15.58 | 8,988,162 |
| Mar 20 2024 | 16.03 | -0.74 | -4.41% | 16.62 | 16.67 | 15.9926 | 12,602,477 |
| Mar 19 2024 | 16.77 | -0.43 | -2.50% | 17.14 | 17.24 | 16.76 | 11,724,460 |
| Mar 18 2024 | 17.20 | -0.08 | -0.46% | 17.12 | 17.235 | 17.049 | 7,098,893 |
| Mar 15 2024 | 17.28 | 0.27 | 1.59% | 17.20 | 17.42 | 17.0501 | 12,827,386 |
| Mar 14 2024 | 17.01 | 0.20 | 1.19% | 16.72 | 17.29 | 16.70 | 12,549,900 |
| Mar 13 2024 | 16.81 | -0.06 | -0.36% | 16.76 | 16.97 | 16.625 | 8,262,966 |
| Mar 12 2024 | 16.87 | -0.30 | -1.75% | 17.07 | 17.266 | 16.79 | 13,320,230 |
| Mar 11 2024 | 17.17 | -0.07 | -0.41% | 17.38 | 17.57 | 17.145 | 11,701,957 |
| Mar 08 2024 | 17.24 | 0.08 | 0.47% | 17.18 | 17.265 | 16.9097 | 18,713,119 |
| Mar 07 2024 | 17.16 | -0.13 | -0.75% | 17.08 | 17.2399 | 16.985 | 10,728,387 |
| Mar 06 2024 | 17.29 | -0.14 | -0.80% | 17.13 | 17.44 | 17.035 | 11,911,397 |
| Mar 05 2024 | 17.43 | 0.54 | 3.20% | 17.07 | 17.5899 | 17.021 | 11,695,869 |
| Mar 04 2024 | 16.89 | 0.15 | 0.90% | 17.00 | 17.00 | 16.76 | 6,681,367 |
| Mar 01 2024 | 16.74 | -0.18 | -1.06% | 16.93 | 17.06 | 16.7072 | 9,573,412 |
| Feb 29 2024 | 16.92 | -0.01 | -0.06% | 16.80 | 17.1097 | 16.76 | 8,586,588 |
| Feb 28 2024 | 16.93 | 0.03 | 0.18% | 17.15 | 17.1969 | 16.91 | 6,983,467 |
| Feb 27 2024 | 16.90 | 0.13 | 0.78% | 16.83 | 17.0376 | 16.82 | 7,932,507 |
| Feb 26 2024 | 16.77 | 0.07 | 0.42% | 16.69 | 16.835 | 16.5524 | 7,061,167 |
| Feb 23 2024 | 16.70 | -0.07 | -0.42% | 16.62 | 16.74 | 16.49 | 8,590,191 |
| Feb 22 2024 | 16.77 | -0.58 | -3.34% | 17.07 | 17.1201 | 16.6431 | 12,252,289 |
| Feb 21 2024 | 17.35 | -0.04 | -0.23% | 17.50 | 17.7216 | 17.34 | 8,595,957 |
| Feb 20 2024 | 17.39 | 0.07 | 0.40% | 17.42 | 17.55 | 17.275 | 11,647,084 |
| Feb 16 2024 | 17.32 | 0.20 | 1.17% | 17.18 | 17.38 | 17.049 | 11,403,962 |
| Feb 15 2024 | 17.12 | -0.50 | -2.84% | 17.53 | 17.57 | 17.105 | 10,355,171 |
| Feb 14 2024 | 17.62 | -0.21 | -1.18% | 17.66 | 17.936 | 17.59 | 10,913,809 |
| Feb 13 2024 | 17.83 | 0.71 | 4.15% | 17.54 | 18.135 | 17.5201 | 13,103,449 |
| Feb 12 2024 | 17.12 | -0.17 | -0.98% | 17.35 | 17.35 | 16.94 | 6,593,538 |
| Feb 09 2024 | 17.29 | 0.09 | 0.52% | 17.23 | 17.42 | 17.19 | 7,739,787 |
| Feb 08 2024 | 17.20 | -0.06 | -0.35% | 17.18 | 17.44 | 17.1501 | 5,120,199 |
| Feb 07 2024 | 17.26 | -0.20 | -1.15% | 17.30 | 17.40 | 17.1501 | 7,679,496 |
| Feb 06 2024 | 17.46 | -0.20 | -1.13% | 17.63 | 17.69 | 17.42 | 7,845,749 |
| Feb 05 2024 | 17.66 | 0.39 | 2.26% | 17.35 | 17.8599 | 17.345 | 9,365,885 |
| Feb 02 2024 | 17.27 | -0.18 | -1.03% | 17.61 | 17.705 | 17.09 | 13,622,542 |
| Feb 01 2024 | 17.45 | -0.48 | -2.68% | 17.95 | 18.024 | 17.44 | 13,018,120 |
| Jan 31 2024 | 17.93 | 0.43 | 2.46% | 17.43 | 17.94 | 17.335 | 14,535,209 |
| Jan 30 2024 | 17.50 | -0.17 | -0.96% | 17.74 | 17.7899 | 17.444 | 8,052,602 |
| Jan 29 2024 | 17.67 | -0.30 | -1.67% | 18.00 | 18.0511 | 17.65 | 7,256,181 |
