Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SDR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 4.73 | 0.00 | 0.00% | 4.76 | 4.84 | 4.69 | 427,496 |
| Jun 06 2024 | 4.73 | 0.08 | 1.72% | 4.71 | 4.74 | 4.67 | 422,688 |
| Jun 05 2024 | 4.65 | -0.18 | -3.73% | 4.82 | 4.87 | 4.62 | 745,377 |
| Jun 04 2024 | 4.83 | -0.15 | -3.01% | 5.00 | 5.00 | 4.80 | 403,024 |
| Jun 03 2024 | 4.98 | -0.18 | -3.49% | 5.18 | 5.19 | 4.97 | 533,152 |
| May 31 2024 | 5.16 | 0.04 | 0.78% | 5.16 | 5.21 | 5.11 | 578,666 |
| May 30 2024 | 5.12 | -0.03 | -0.58% | 5.07 | 5.16 | 5.06 | 782,298 |
| May 29 2024 | 5.15 | 0.04 | 0.68% | 5.03 | 5.18 | 5.00 | 517,793 |
| May 28 2024 | 5.115 | -0.22 | -4.03% | 5.35 | 5.35 | 5.11 | 362,293 |
| May 27 2024 | 5.33 | 0.01 | 0.19% | 5.38 | 5.40 | 5.31 | 199,035 |
| May 24 2024 | 5.32 | -0.20 | -3.62% | 5.38 | 5.44 | 5.235 | 685,496 |
| May 23 2024 | 5.52 | 0.14 | 2.60% | 5.36 | 5.53 | 5.36 | 483,732 |
| May 22 2024 | 5.38 | -0.02 | -0.37% | 5.41 | 5.43 | 5.34 | 470,279 |
| May 21 2024 | 5.40 | 0.12 | 2.27% | 5.32 | 5.44 | 5.28 | 466,110 |
| May 20 2024 | 5.28 | -0.07 | -1.31% | 5.34 | 5.43 | 5.26 | 334,329 |
| May 17 2024 | 5.35 | -0.14 | -2.55% | 5.42 | 5.45 | 5.34 | 344,800 |
| May 16 2024 | 5.49 | 0.08 | 1.48% | 5.50 | 5.54 | 5.46 | 371,271 |
| May 15 2024 | 5.41 | -0.04 | -0.73% | 5.47 | 5.48 | 5.34 | 512,305 |
| May 14 2024 | 5.45 | 0.16 | 3.02% | 5.35 | 5.48 | 5.29 | 684,367 |
| May 13 2024 | 5.29 | -0.13 | -2.40% | 5.39 | 5.44 | 5.23 | 643,280 |
| May 10 2024 | 5.42 | -0.10 | -1.81% | 5.54 | 5.54 | 5.38 | 483,540 |
| May 09 2024 | 5.52 | -0.10 | -1.78% | 5.69 | 5.71 | 5.50 | 572,138 |
| May 08 2024 | 5.62 | -0.06 | -1.06% | 5.70 | 5.70 | 5.60 | 407,241 |
| May 07 2024 | 5.68 | 0.09 | 1.61% | 5.70 | 5.74 | 5.60 | 790,489 |
| May 06 2024 | 5.59 | -0.11 | -1.93% | 5.73 | 5.78 | 5.56 | 909,246 |
| May 03 2024 | 5.70 | 0.13 | 2.33% | 5.60 | 5.73 | 5.57 | 665,061 |
| May 02 2024 | 5.57 | -0.04 | -0.71% | 5.61 | 5.64 | 5.44 | 434,768 |
| May 01 2024 | 5.61 | -0.11 | -1.92% | 5.60 | 5.63 | 5.46 | 495,774 |
| Apr 30 2024 | 5.72 | -0.01 | -0.17% | 5.70 | 5.78 | 5.59 | 684,566 |
| Apr 29 2024 | 5.73 | 0.19 | 3.43% | 5.66 | 5.82 | 5.55 | 820,236 |
| Apr 26 2024 | 5.54 | -0.09 | -1.60% | 5.55 | 5.57 | 5.49 | 396,421 |
| Apr 24 2024 | 5.63 | 0.11 | 1.99% | 5.69 | 5.72 | 5.61 | 600,896 |
| Apr 23 2024 | 5.52 | 0.03 | 0.55% | 5.55 | 5.555 | 5.49 | 413,743 |
| Apr 22 2024 | 5.49 | 0.11 | 2.04% | 5.50 | 5.54 | 5.42 | 403,424 |
| Apr 19 2024 | 5.38 | -0.15 | -2.71% | 5.32 | 5.44 | 5.30 | 624,436 |
| Apr 18 2024 | 5.53 | 0.18 | 3.36% | 5.32 | 5.54 | 5.32 | 656,100 |
| Apr 17 2024 | 5.35 | 0.00 | 0.00% | 5.36 | 5.38 | 5.30 | 602,809 |
| Apr 16 2024 | 5.35 | -0.07 | -1.29% | 5.36 | 5.42 | 5.28 | 1,567,691 |
| Apr 15 2024 | 5.42 | -0.09 | -1.63% | 5.40 | 5.46 | 5.34 | 577,157 |
| Apr 12 2024 | 5.51 | 0.02 | 0.36% | 5.43 | 5.52 | 5.39 | 248,716 |
| Apr 11 2024 | 5.49 | -0.01 | -0.18% | 5.41 | 5.51 | 5.37 | 392,011 |
| Apr 10 2024 | 5.50 | 0.00 | 0.00% | 5.48 | 5.52 | 5.44 | 834,890 |
| Apr 09 2024 | 5.50 | 0.20 | 3.77% | 5.35 | 5.54 | 5.30 | 752,128 |
| Apr 08 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 5.30 | 0.00 |
| Apr 05 2024 | 5.30 | -0.08 | -1.49% | 5.45 | 5.46 | 5.25 | 497,734 |
| Apr 04 2024 | 5.38 | 0.03 | 0.56% | 5.41 | 5.45 | 5.295 | 509,038 |
| Apr 03 2024 | 5.35 | -0.28 | -4.97% | 5.58 | 5.58 | 5.34 | 939,740 |
| Apr 02 2024 | 5.63 | -0.01 | -0.18% | 5.51 | 5.675 | 5.49 | 417,052 |
| Mar 28 2024 | 5.64 | 0.08 | 1.44% | 5.62 | 5.66 | 5.47 | 1,841,095 |
| Mar 27 2024 | 5.56 | 0.01 | 0.18% | 5.57 | 5.605 | 5.49 | 297,141 |
| Mar 26 2024 | 5.55 | -0.13 | -2.29% | 5.52 | 5.615 | 5.50 | 305,200 |
| Mar 25 2024 | 5.68 | 0.06 | 1.07% | 5.65 | 5.69 | 5.60 | 245,422 |
| Mar 22 2024 | 5.62 | 0.06 | 1.08% | 5.51 | 5.64 | 5.50 | 324,631 |
| Mar 21 2024 | 5.56 | 0.10 | 1.83% | 5.52 | 5.59 | 5.485 | 794,011 |
| Mar 20 2024 | 5.46 | -0.10 | -1.80% | 5.57 | 5.57 | 5.43 | 507,953 |
| Mar 19 2024 | 5.56 | 0.05 | 0.91% | 5.60 | 5.62 | 5.48 | 363,798 |
| Mar 18 2024 | 5.51 | -0.12 | -2.13% | 5.66 | 5.67 | 5.45 | 565,233 |
| Mar 15 2024 | 5.63 | -0.02 | -0.35% | 5.63 | 5.75 | 5.58 | 7,434,934 |
| Mar 14 2024 | 5.65 | -0.14 | -2.42% | 5.75 | 5.85 | 5.63 | 880,300 |
| Mar 13 2024 | 5.79 | 0.19 | 3.39% | 5.61 | 5.80 | 5.59 | 996,300 |
| Mar 12 2024 | 5.60 | 0.02 | 0.36% | 5.56 | 5.67 | 5.56 | 887,308 |
| Mar 11 2024 | 5.58 | -0.02 | -0.36% | 5.59 | 5.65 | 5.57 | 533,354 |
