Register to chat with like-minded investors on our interactive forums.
SDS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 27.90 | 0.49 | 1.79% | 27.44 | 28.045 | 27.3213 | 22,240,076 |
| Apr 18 2024 | 27.41 | 0.14 | 0.51% | 27.14 | 27.5124 | 26.91 | 15,529,686 |
| Apr 17 2024 | 27.27 | 0.34 | 1.26% | 26.68 | 27.4178 | 26.66 | 14,460,316 |
| Apr 16 2024 | 26.93 | 0.11 | 0.41% | 26.79 | 27.08 | 26.62 | 20,052,115 |
| Apr 15 2024 | 26.82 | 0.65 | 2.48% | 25.73 | 26.9184 | 25.72 | 17,866,798 |
| Apr 12 2024 | 26.17 | 0.73 | 2.87% | 25.81 | 26.335 | 25.68 | 17,032,382 |
| Apr 11 2024 | 25.44 | -0.36 | -1.40% | 25.67 | 26.04 | 25.30 | 13,098,137 |
| Apr 10 2024 | 25.80 | 0.50 | 1.98% | 25.88 | 26.0023 | 25.61 | 22,787,653 |
| Apr 09 2024 | 25.30 | -0.05 | -0.20% | 25.18 | 25.78 | 25.155 | 13,024,645 |
| Apr 08 2024 | 25.35 | -0.01 | -0.04% | 25.30 | 25.42 | 25.20 | 7,153,849 |
| Apr 05 2024 | 25.36 | -0.53 | -2.05% | 25.76 | 25.80 | 25.16 | 20,642,472 |
| Apr 04 2024 | 25.89 | 0.65 | 2.58% | 24.87 | 25.91 | 24.8301 | 17,941,584 |
| Apr 03 2024 | 25.24 | -0.05 | -0.20% | 25.40 | 25.41 | 25.09 | 7,410,207 |
| Apr 02 2024 | 25.29 | 0.33 | 1.32% | 25.35 | 25.52 | 25.275 | 6,535,022 |
| Apr 01 2024 | 24.96 | 0.10 | 0.40% | 24.81 | 25.0747 | 24.7501 | 6,745,562 |
| Mar 28 2024 | 24.86 | 0.01 | 0.04% | 24.84 | 24.8969 | 24.72 | 6,191,438 |
| Mar 27 2024 | 24.85 | -0.40 | -1.58% | 24.98 | 25.20 | 24.84 | 7,236,349 |
| Mar 26 2024 | 25.25 | 0.13 | 0.52% | 24.99 | 25.266 | 24.9698 | 4,244,154 |
| Mar 25 2024 | 25.12 | 0.15 | 0.60% | 25.12 | 25.145 | 25.0176 | 4,334,212 |
| Mar 22 2024 | 24.97 | 0.09 | 0.36% | 24.89 | 25.00 | 24.85 | 4,816,688 |
| Mar 21 2024 | 24.88 | -0.14 | -0.56% | 24.75 | 24.89 | 24.6901 | 5,771,777 |
| Mar 20 2024 | 25.02 | -0.78 | -3.02% | 25.47 | 25.5423 | 25.00 | 9,504,514 |
| Mar 19 2024 | 25.80 | -0.28 | -1.07% | 26.17 | 26.28 | 25.781 | 6,537,331 |
| Mar 18 2024 | 26.08 | -0.32 | -1.21% | 25.99 | 26.1351 | 25.82 | 5,886,636 |
| Mar 15 2024 | 26.40 | 0.38 | 1.46% | 26.35 | 26.5481 | 26.2101 | 8,706,444 |
| Mar 14 2024 | 26.02 | 0.13 | 0.50% | 25.83 | 26.34 | 25.81 | 8,190,515 |
| Mar 13 2024 | 25.89 | 0.09 | 0.35% | 25.79 | 26.0423 | 25.76 | 4,567,261 |
| Mar 12 2024 | 25.80 | -0.56 | -2.12% | 26.14 | 26.42 | 25.75 | 9,753,468 |
| Mar 11 2024 | 26.36 | 0.06 | 0.23% | 26.44 | 26.655 | 26.31 | 6,130,735 |
| Mar 08 2024 | 26.30 | 0.33 | 1.27% | 25.93 | 26.37 | 25.6501 | 11,757,368 |
| Mar 07 2024 | 25.97 | -0.50 | -1.89% | 26.15 | 26.26 | 25.8794 | 8,403,061 |
| Mar 06 2024 | 26.47 | -0.27 | -1.01% | 26.40 | 26.6299 | 26.24 | 8,230,792 |
| Mar 05 2024 | 26.74 | 0.53 | 2.02% | 26.43 | 26.98 | 26.385 | 8,584,334 |
| Mar 04 2024 | 26.21 | 0.07 | 0.27% | 26.23 | 26.24 | 26.015 | 4,925,362 |
| Mar 01 2024 | 26.14 | -0.49 | -1.84% | 26.55 | 26.595 | 26.10 | 8,258,461 |
| Feb 29 2024 | 26.63 | -0.18 | -0.67% | 26.62 | 26.92 | 26.455 | 8,184,335 |
| Feb 28 2024 | 26.81 | 0.09 | 0.34% | 26.89 | 26.93 | 26.73 | 4,118,287 |
| Feb 27 2024 | 26.72 | -0.08 | -0.30% | 26.73 | 26.9476 | 26.69 | 4,973,061 |
| Feb 26 2024 | 26.80 | 0.20 | 0.75% | 26.57 | 26.8171 | 26.52 | 5,302,801 |
| Feb 23 2024 | 26.60 | -0.01 | -0.04% | 26.46 | 26.675 | 26.36 | 8,200,280 |
| Feb 22 2024 | 26.61 | -1.13 | -4.07% | 27.01 | 27.125 | 26.52 | 11,905,292 |
| Feb 21 2024 | 27.74 | -0.05 | -0.18% | 27.94 | 28.1484 | 27.7243 | 8,362,122 |
| Feb 20 2024 | 27.79 | 0.32 | 1.16% | 27.68 | 28.0316 | 27.60 | 9,583,516 |
| Feb 16 2024 | 27.47 | 0.29 | 1.07% | 27.23 | 27.55 | 27.109 | 9,527,565 |
| Feb 15 2024 | 27.18 | -0.34 | -1.24% | 27.48 | 27.54 | 27.16 | 7,325,601 |
| Feb 14 2024 | 27.52 | -0.50 | -1.78% | 27.72 | 28.00 | 27.47 | 9,932,299 |
| Feb 13 2024 | 28.02 | 0.77 | 2.83% | 27.97 | 28.39 | 27.8301 | 10,107,937 |
| Feb 12 2024 | 27.25 | 0.02 | 0.07% | 27.23 | 27.345 | 26.99 | 5,109,841 |
| Feb 09 2024 | 27.23 | -0.30 | -1.09% | 27.48 | 27.53 | 27.18 | 9,073,397 |
| Feb 08 2024 | 27.53 | -0.01 | -0.04% | 27.56 | 27.65 | 27.495 | 4,018,213 |
| Feb 07 2024 | 27.54 | -0.45 | -1.61% | 27.72 | 27.83 | 27.48 | 4,897,266 |
| Feb 06 2024 | 27.99 | -0.14 | -0.50% | 28.03 | 28.2042 | 27.95 | 7,177,828 |
| Feb 05 2024 | 28.13 | 0.20 | 0.72% | 28.00 | 28.395 | 27.95 | 8,681,922 |
| Feb 02 2024 | 27.93 | -0.58 | -2.03% | 28.48 | 28.51 | 27.7252 | 14,564,106 |
| Feb 01 2024 | 28.51 | -0.72 | -2.46% | 29.07 | 29.1616 | 28.51 | 9,191,179 |
| Jan 31 2024 | 29.23 | 0.93 | 3.29% | 28.57 | 29.24 | 28.53 | 15,431,931 |
| Jan 30 2024 | 28.30 | 0.04 | 0.14% | 28.34 | 28.3995 | 28.224 | 4,352,590 |
| Jan 29 2024 | 28.26 | -0.43 | -1.50% | 28.68 | 28.7389 | 28.2384 | 6,085,265 |
| Jan 26 2024 | 28.69 | 0.08 | 0.28% | 28.68 | 28.79 | 28.49 | 5,895,748 |
| Jan 25 2024 | 28.61 | -0.29 | -1.00% | 28.67 | 28.92 | 28.57 | 6,244,366 |
| Jan 24 2024 | 28.90 | -0.03 | -0.10% | 28.61 | 28.9399 | 28.485 | 9,064,041 |
| Jan 23 2024 | 28.93 | -0.16 | -0.55% | 29.04 | 29.18 | 28.915 | 5,940,885 |
| Jan 22 2024 | 29.09 | -0.13 | -0.44% | 29.03 | 29.1816 | 28.885 | 8,677,861 |
