SNX Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 07 2024 | 0.045 | -0.005 | -10.00% | 0.05 | 0.05 | 0.045 | 683,821 |
Jun 06 2024 | 0.05 | -0.002 | -3.85% | 0.05 | 0.05 | 0.05 | 734,923 |
Jun 05 2024 | 0.052 | -0.012 | -18.75% | 0.056 | 0.057 | 0.052 | 2,155,952 |
Jun 04 2024 | 0.064 | -0.002 | -3.03% | 0.066 | 0.066 | 0.061 | 20,000 |
Jun 03 2024 | 0.066 | 0.00 | 0.00% | 0.066 | 0.067 | 0.066 | 143,121 |
May 31 2024 | 0.066 | -0.009 | -12.00% | 0.076 | 0.076 | 0.065 | 558,056 |
May 30 2024 | 0.075 | -0.045 | -37.50% | 0.09 | 0.09 | 0.07 | 680,003 |
May 29 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0.00 |
May 28 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 0.00 |
May 27 2024 | 0.12 | 0.042 | 53.85% | 0.08 | 0.135 | 0.08 | 297,345 |
May 24 2024 | 0.078 | 0.003 | 4.00% | 0.07 | 0.08 | 0.07 | 277,195 |
May 23 2024 | 0.075 | 0.011 | 17.19% | 0.065 | 0.075 | 0.065 | 79,414 |
May 22 2024 | 0.064 | -0.012 | -15.79% | 0.08 | 0.08 | 0.06 | 1,404,599 |
May 21 2024 | 0.076 | 0.035 | 85.37% | 0.05 | 0.09 | 0.05 | 3,772,689 |
May 20 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
May 17 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
May 16 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 6,000 |
May 15 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
May 14 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
May 13 2024 | 0.041 | 0.00 | 0.00% | 0.041 | 0.041 | 0.041 | 0.00 |
May 10 2024 | 0.041 | 0.001 | 2.50% | 0.04 | 0.041 | 0.04 | 60,159 |
May 09 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 0.00 |
May 08 2024 | 0.04 | 0.00 | 0.00% | 0.04 | 0.04 | 0.04 | 5,156 |
May 07 2024 | 0.04 | -0.011 | -21.57% | 0.051 | 0.051 | 0.04 | 94,844 |
May 06 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 0.00 |
May 03 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 0.00 |
May 02 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 0.00 |
May 01 2024 | 0.051 | 0.00 | 0.00% | 0.051 | 0.051 | 0.051 | 0.00 |
Apr 30 2024 | 0.051 | -0.012 | -19.05% | 0.06 | 0.06 | 0.051 | 15,860 |
Apr 29 2024 | 0.063 | -0.002 | -3.08% | 0.063 | 0.063 | 0.063 | 140 |
Apr 26 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Apr 24 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Apr 23 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Apr 22 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Apr 19 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 701 |
Apr 18 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Apr 17 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Apr 16 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Apr 15 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Apr 12 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Apr 11 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Apr 10 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Apr 09 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Apr 08 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 0.00 |
Apr 05 2024 | 0.065 | 0.005 | 8.33% | 0.065 | 0.065 | 0.065 | 30,784 |
Apr 04 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
Apr 03 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
Apr 02 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 0.00 |
Mar 28 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 13,962 |
Mar 27 2024 | 0.06 | -0.001 | -1.64% | 0.064 | 0.065 | 0.06 | 118,333 |
Mar 26 2024 | 0.061 | -0.001 | -1.61% | 0.062 | 0.062 | 0.061 | 2,023 |
Mar 25 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 0.00 |
Mar 22 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 0.00 |
Mar 21 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 0.00 |
Mar 20 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 0.00 |
Mar 19 2024 | 0.062 | 0.00 | 0.00% | 0.062 | 0.062 | 0.062 | 0.00 |
Mar 18 2024 | 0.062 | -0.018 | -22.50% | 0.062 | 0.062 | 0.062 | 11,957 |
Mar 15 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 8,043 |
Mar 14 2024 | 0.08 | 0.00 | 0.00% | 0.08 | 0.08 | 0.08 | 0.00 |
Mar 13 2024 | 0.08 | -0.011 | -12.09% | 0.08 | 0.08 | 0.08 | 10,138 |
Mar 12 2024 | 0.091 | 0.00 | 0.00% | 0.091 | 0.091 | 0.091 | 0.00 |
Mar 11 2024 | 0.091 | 0.00 | 0.00% | 0.091 | 0.091 | 0.091 | 0.00 |