Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SIQ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 8.41 | 0.25 | 3.06% | 8.16 | 8.44 | 8.14 | 823,656 |
| May 20 2024 | 8.16 | -0.14 | -1.69% | 8.26 | 8.29 | 8.12 | 477,337 |
| May 17 2024 | 8.30 | -0.10 | -1.19% | 8.40 | 8.44 | 8.27 | 344,936 |
| May 16 2024 | 8.40 | 0.04 | 0.48% | 8.46 | 8.49 | 8.36 | 244,026 |
| May 15 2024 | 8.36 | 0.01 | 0.12% | 8.45 | 8.49 | 8.30 | 159,622 |
| May 14 2024 | 8.35 | -0.06 | -0.71% | 8.37 | 8.44 | 8.26 | 1,129,574 |
| May 13 2024 | 8.41 | 0.23 | 2.81% | 8.19 | 8.45 | 8.17 | 448,163 |
| May 10 2024 | 8.18 | -0.07 | -0.85% | 8.19 | 8.22 | 8.04 | 845,916 |
| May 09 2024 | 8.25 | -0.56 | -6.36% | 8.68 | 8.74 | 8.01 | 1,002,174 |
| May 08 2024 | 8.81 | -0.18 | -2.00% | 9.01 | 9.17 | 8.74 | 680,565 |
| May 07 2024 | 8.99 | 0.15 | 1.70% | 8.96 | 9.05 | 8.87 | 465,422 |
| May 06 2024 | 8.84 | 0.05 | 0.57% | 8.79 | 8.89 | 8.68 | 714,896 |
| May 03 2024 | 8.79 | -0.19 | -2.12% | 8.95 | 8.98 | 8.71 | 555,206 |
| May 02 2024 | 8.98 | -0.23 | -2.50% | 9.19 | 9.30 | 8.95 | 419,660 |
| May 01 2024 | 9.21 | -0.40 | -4.16% | 9.48 | 9.51 | 9.11 | 3,581,834 |
| Apr 30 2024 | 9.61 | -0.20 | -2.04% | 9.86 | 9.88 | 9.59 | 239,028 |
| Apr 29 2024 | 9.81 | 0.06 | 0.62% | 9.90 | 9.92 | 9.71 | 252,192 |
| Apr 26 2024 | 9.75 | -0.25 | -2.50% | 9.80 | 9.825 | 9.635 | 240,472 |
| Apr 24 2024 | 10.00 | 0.02 | 0.20% | 9.98 | 10.14 | 9.805 | 277,130 |
| Apr 23 2024 | 9.98 | 0.10 | 1.01% | 10.00 | 10.10 | 9.885 | 701,649 |
| Apr 22 2024 | 9.88 | 0.10 | 1.02% | 9.92 | 9.92 | 9.68 | 242,510 |
| Apr 19 2024 | 9.78 | -0.18 | -1.81% | 9.72 | 9.94 | 9.72 | 266,888 |
| Apr 18 2024 | 9.96 | 0.10 | 1.01% | 9.85 | 9.99 | 9.765 | 188,695 |
| Apr 17 2024 | 9.86 | -0.12 | -1.20% | 9.89 | 9.93 | 9.73 | 389,550 |
| Apr 16 2024 | 9.98 | -0.35 | -3.39% | 10.13 | 10.26 | 9.95 | 208,877 |
| Apr 15 2024 | 10.33 | 0.03 | 0.29% | 10.25 | 10.385 | 10.20 | 237,773 |
| Apr 12 2024 | 10.30 | 0.27 | 2.69% | 10.02 | 10.32 | 10.01 | 717,380 |
| Apr 11 2024 | 10.03 | -0.07 | -0.69% | 9.97 | 10.10 | 9.90 | 441,429 |
| Apr 10 2024 | 10.10 | 0.34 | 3.48% | 9.80 | 10.12 | 9.80 | 475,092 |
| Apr 09 2024 | 9.76 | 0.17 | 1.77% | 9.64 | 9.81 | 9.57 | 887,923 |
| Apr 08 2024 | 9.59 | 0.00 | 0.00% | 9.59 | 9.59 | 9.59 | 0.00 |
| Apr 05 2024 | 9.59 | -0.14 | -1.39% | 9.75 | 9.75 | 9.56 | 172,602 |
| Apr 04 2024 | 9.725 | 0.13 | 1.30% | 9.68 | 9.745 | 9.63 | 188,534 |
| Apr 03 2024 | 9.60 | -0.08 | -0.83% | 9.61 | 9.655 | 9.525 | 255,281 |
| Apr 02 2024 | 9.68 | 0.01 | 0.10% | 9.65 | 9.70 | 9.575 | 220,143 |
| Mar 28 2024 | 9.67 | 0.28 | 2.98% | 9.49 | 9.68 | 9.42 | 412,565 |
| Mar 27 2024 | 9.39 | 0.23 | 2.51% | 9.19 | 9.44 | 9.17 | 488,248 |
| Mar 26 2024 | 9.16 | -0.05 | -0.54% | 9.17 | 9.21 | 9.13 | 280,942 |
| Mar 25 2024 | 9.21 | -0.02 | -0.22% | 9.27 | 9.295 | 9.155 | 274,460 |
| Mar 22 2024 | 9.23 | -0.11 | -1.18% | 9.31 | 9.31 | 9.20 | 169,936 |
| Mar 21 2024 | 9.34 | 0.08 | 0.86% | 9.29 | 9.47 | 9.29 | 428,856 |
| Mar 20 2024 | 9.26 | 0.06 | 0.65% | 9.20 | 9.38 | 9.145 | 288,013 |
| Mar 19 2024 | 9.20 | -0.13 | -1.39% | 9.28 | 9.34 | 9.08 | 393,412 |
| Mar 18 2024 | 9.33 | -0.02 | -0.21% | 9.32 | 9.47 | 9.21 | 472,429 |
| Mar 15 2024 | 9.35 | 0.01 | 0.11% | 9.43 | 9.53 | 9.17 | 958,848 |
| Mar 14 2024 | 9.34 | -0.24 | -2.51% | 9.54 | 9.58 | 9.31 | 452,543 |
| Mar 13 2024 | 9.58 | 0.06 | 0.63% | 9.64 | 9.64 | 9.51 | 276,871 |
| Mar 12 2024 | 9.52 | -0.05 | -0.52% | 9.59 | 9.68 | 9.49 | 286,782 |
| Mar 11 2024 | 9.57 | -0.20 | -2.05% | 9.66 | 9.77 | 9.54 | 146,154 |
| Mar 08 2024 | 9.77 | -0.15 | -1.51% | 9.90 | 9.94 | 9.75 | 329,760 |
| Mar 07 2024 | 9.92 | 0.19 | 1.95% | 9.88 | 9.92 | 9.74 | 325,466 |
| Mar 06 2024 | 9.73 | -0.47 | -4.61% | 9.91 | 10.19 | 9.62 | 676,811 |
| Mar 05 2024 | 10.20 | -0.18 | -1.73% | 10.39 | 10.40 | 10.07 | 550,495 |
| Mar 04 2024 | 10.38 | -0.15 | -1.42% | 10.60 | 10.74 | 10.38 | 403,249 |
| Mar 01 2024 | 10.53 | -0.42 | -3.84% | 10.97 | 10.97 | 10.43 | 660,987 |
| Feb 29 2024 | 10.95 | 0.29 | 2.72% | 10.70 | 10.96 | 10.50 | 559,868 |
| Feb 28 2024 | 10.66 | -0.05 | -0.47% | 10.75 | 10.84 | 10.525 | 587,799 |
| Feb 27 2024 | 10.71 | 0.06 | 0.56% | 10.69 | 10.73 | 10.48 | 680,531 |
| Feb 26 2024 | 10.65 | 0.52 | 5.13% | 10.25 | 10.66 | 10.18 | 634,987 |
| Feb 23 2024 | 10.13 | 0.14 | 1.40% | 10.19 | 10.29 | 10.06 | 637,010 |
| Feb 22 2024 | 9.99 | 0.43 | 4.50% | 9.52 | 10.03 | 9.52 | 1,032,617 |
