Spheria Emerging Companies Limited Historical Data - SEC

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.09	4.09090909091	2.2	2.3	2.18	68648	2.22261917	DE
4	0.05	2.23214285714	2.24	2.3	2.15	57604	2.21764144	DE
12	0.15	7.00934579439	2.14	2.34	2.12	57329	2.19929574	DE
26	0.25	12.2549019608	2.04	2.34	2.04	84339	2.19266397	DE
52	0.375	19.5822454308	1.915	2.34	1.725	83150	2.05551194	DE
156	-0.08	-3.37552742616	2.37	2.63	1.725	67732	2.0782602	DE
260	0.485	26.8698060942	1.805	2.63	0.92	72999	1.89942605	DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1721369700	2.25	0.03	1.35	2.24	2.25	2.21	61017
1721283300	2.22	0	0.00	2.22	2.24	2.22	22770
1721196900	2.22	0.01	0.45	2.24	2.27	2.21	166305
1721110500	2.21	0	0.00	2.19	2.21	2.18	49050
1721024100	2.21	0.01	0.45	2.2	2.22	2.19	44100
1720764900	2.2	0.01	0.46	2.19	2.2	2.17	48567
1720678500	2.19	0.01	0.46	2.19	2.205	2.18	55224
1720592100	2.18	-0.05	-2.24	2.23	2.23	2.18	80551
1720505700	2.23	0	0.00	2.24	2.24	2.2	41645
1720419300	2.23	0	0.00	2.2	2.23	2.17	77179
1720160100	2.23	0	0.00	2.22	2.25	2.22	54607
1720073700	2.23	0	0.00	2.24	2.24	2.22	42545
1719987300	2.23	-0.02	-0.89	2.24	2.24	2.23	5958
1719900900	2.25	0.08	3.69	2.19	2.25	2.18	43902
1719814500	2.17	-0.08	-3.56	2.22	2.22	2.15	71262
1719555300	2.25	0.02	0.90	2.23	2.27	2.22	70678
1719468900	2.23	-0.01	-0.45	2.21	2.3	2.21	91043
1719382500	2.24	0.04	1.82	2.2	2.24	2.2	33179
1719296100	2.2	-0.03	-1.35	2.23	2.24	2.2	78625
1719209700	2.23	0.02	0.90	2.24	2.24	2.21	13870
1718950500	2.21	-0.01	-0.45	2.2	2.23	2.2	25197
1718864100	2.22	0.01	0.45	2.22	2.24	2.21	24345
1718777700	2.21	-0.03	-1.34	2.23	2.23	2.21	37193
1718691300	2.24	0.02	0.67	2.24	2.24	2.21	9368
1718604900	2.225	0.06	2.53	2.21	2.23	2.2	52467
1718345700	2.17	-0.05	-2.25	2.17	2.25	2.17	77304
1718259300	2.22	0.03	1.37	2.19	2.25	2.19	53505
1718172900	2.19	-0.01	-0.45	2.19	2.23	2.19	47331
1718086500	2.2	0.06	2.80	2.17	2.2	2.17	48354
1717740900	2.14	0	0.00	2.15	2.15	2.14	101877
1717654500	2.14	-0.03	-1.38	2.2	2.2	2.14	77387
1717568100	2.17	0.03	1.40	2.14	2.18	2.13	162270
1717481700	2.14	-0.02	-0.93	2.14	2.15	2.13	106547
1717395300	2.16	0	0.00	2.17	2.17	2.14	19043
1717136100	2.16	0	0.00	2.16	2.17	2.13	83295
1717049700	2.16	-0.02	-0.92	2.16	2.16	2.15	57939
1716963300	2.18	0	0.00	2.16	2.18	2.13	42808
1716876900	2.18	-0.06	-2.68	2.24	2.24	2.15	75400
1716790500	2.24	0.02	0.90	2.25	2.25	2.2	104114
1716531300	2.22	0.04	1.83	2.2	2.2599999	2.2	56959
1716444900	2.18	-0.01	-0.46	2.18	2.18	2.15	28045
1716358500	2.19	0.03	1.39	2.19	2.19	2.19	10734
1716272100	2.16	0.01	0.47	2.16	2.16	2.16	17733
1716185700	2.15	-0.01	-0.46	2.17	2.18	2.15	45778
1715926500	2.16	-0.08	-3.57	2.2	2.2	2.16	35677
1715840100	2.24	0.04	1.82	2.24	2.34	2.18	112892
1715753700	2.2	0	0.00	2.2	2.24	2.2	10000
1715667300	2.2	0	0.00	2.19	2.2	2.18	27445
1715580900	2.2	0	0.00	2.19	2.2	2.18	54553
1715321700	2.2	-0.06	-2.65	2.24	2.25	2.2	122463
1715235300	2.2599999	0.01	0.44	2.24	2.2599999	2.22	54456
1715148900	2.25	0.01	0.45	2.24	2.29	2.2	66208
1715062500	2.24	0.02	0.90	2.22	2.24	2.19	71011
1714976100	2.22	0.02	0.91	2.18	2.23	2.18	19528
1714716900	2.2	0.03	1.38	2.16	2.24	2.16	67569
1714630500	2.17	0.01	0.46	2.16	2.17	2.15	29016
1714544100	2.16	-0.02	-0.92	2.16	2.17	2.16	50641
1714457700	2.18	0.02	0.93	2.16	2.18	2.15	56393
1714371300	2.16	0.05	2.37	2.14	2.16	2.12	87498
1714112100	2.11	-0.01	-0.47	2.14	2.14	2.11	50855
1713939300	2.12	-0.03	-1.40	2.16	2.16	2.12	140558
1713852900	2.15	-0.02	-0.92	2.16	2.17	2.11	163133
1713766500	2.17	-0.02	-0.91	2.2	2.2	2.14	30976
1713507300	2.19	0.03	1.39	2.16	2.19	2.145	51596

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Spheria Emerging Companies Limited (SEC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Spheria Emerging Companies Limited (SEC) Historical

Spheria Emerging Companies Limited (SEC)

Empower your portfolio: Real-time discussions and actionable trading ideas.

Your Recent History