Register for streaming realtime charts, analysis tools, and prices.
SXG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2.805 | 0.01 | 0.18% | 2.81 | 2.96 | 2.80 | 349,218 |
| Jun 06 2024 | 2.80 | 0.00 | 0.00% | 2.82 | 2.91 | 2.79 | 379,428 |
| Jun 05 2024 | 2.80 | 0.00 | 0.00% | 2.80 | 2.82 | 2.71 | 449,311 |
| Jun 04 2024 | 2.80 | -0.01 | -0.36% | 2.82 | 2.92 | 2.78 | 256,006 |
| Jun 03 2024 | 2.81 | -0.05 | -1.75% | 2.85 | 2.90 | 2.75 | 827,646 |
| May 31 2024 | 2.86 | 0.05 | 1.78% | 2.93 | 2.96 | 2.81 | 369,256 |
| May 30 2024 | 2.81 | 0.03 | 1.08% | 2.80 | 2.95 | 2.78 | 525,313 |
| May 29 2024 | 2.78 | -0.03 | -1.07% | 2.82 | 2.83 | 2.72 | 239,358 |
| May 28 2024 | 2.81 | -0.12 | -4.10% | 2.97 | 2.97 | 2.81 | 295,401 |
| May 27 2024 | 2.93 | 0.15 | 5.40% | 2.91 | 3.03 | 2.80 | 961,460 |
| May 24 2024 | 2.78 | 0.08 | 2.96% | 2.65 | 2.78 | 2.65 | 423,452 |
| May 23 2024 | 2.70 | -0.07 | -2.53% | 2.74 | 2.75 | 2.67 | 299,938 |
| May 22 2024 | 2.77 | -0.20 | -6.73% | 2.91 | 2.96 | 2.75 | 378,212 |
| May 21 2024 | 2.97 | 0.11 | 3.85% | 2.89 | 3.02 | 2.86 | 455,744 |
| May 20 2024 | 2.86 | 0.12 | 4.38% | 2.80 | 2.92 | 2.78 | 339,698 |
| May 17 2024 | 2.74 | -0.13 | -4.53% | 2.79 | 2.91 | 2.71 | 312,308 |
| May 16 2024 | 2.87 | 0.07 | 2.50% | 2.91 | 2.94 | 2.79 | 442,514 |
| May 15 2024 | 2.80 | -0.16 | -5.41% | 2.93 | 3.02 | 2.77 | 408,894 |
| May 14 2024 | 2.96 | -0.02 | -0.67% | 2.83 | 3.00 | 2.80 | 794,166 |
| May 13 2024 | 2.98 | -0.25 | -7.74% | 3.28 | 3.35 | 2.92 | 1,064,448 |
| May 10 2024 | 3.23 | 0.52 | 19.19% | 2.81 | 3.49 | 2.81 | 1,610,760 |
| May 09 2024 | 2.71 | -0.12 | -4.24% | 2.86 | 2.86 | 2.66 | 442,075 |
| May 08 2024 | 2.83 | 0.01 | 0.35% | 2.80 | 2.89 | 2.72 | 514,507 |
| May 07 2024 | 2.82 | 0.40 | 16.53% | 2.49 | 2.84 | 2.49 | 1,025,554 |
| May 06 2024 | 2.42 | 0.17 | 7.56% | 2.36 | 2.44 | 2.36 | 370,138 |
| May 03 2024 | 2.25 | -0.07 | -3.02% | 2.32 | 2.36 | 2.16 | 364,015 |
| May 02 2024 | 2.32 | -0.04 | -1.69% | 2.40 | 2.43 | 2.32 | 236,930 |
| May 01 2024 | 2.36 | -0.21 | -8.17% | 2.58 | 2.58 | 2.35 | 267,278 |
| Apr 30 2024 | 2.57 | 0.17 | 7.08% | 2.40 | 2.59 | 2.38 | 448,598 |
| Apr 29 2024 | 2.40 | 0.17 | 7.62% | 2.37 | 2.58 | 2.35 | 695,778 |
| Apr 26 2024 | 2.23 | 0.15 | 7.21% | 2.13 | 2.32 | 2.13 | 799,249 |
| Apr 24 2024 | 2.08 | 0.01 | 0.48% | 2.09 | 2.16 | 2.02 | 281,498 |
| Apr 23 2024 | 2.07 | -0.05 | -2.36% | 2.16 | 2.16 | 1.98 | 418,877 |
| Apr 22 2024 | 2.12 | 0.06 | 2.91% | 2.04 | 2.20 | 2.03 | 521,262 |
| Apr 19 2024 | 2.06 | -0.01 | -0.48% | 2.10 | 2.20 | 2.05 | 288,917 |
| Apr 18 2024 | 2.07 | -0.20 | -8.81% | 2.30 | 2.30 | 2.05 | 342,696 |
| Apr 17 2024 | 2.27 | 0.12 | 5.58% | 2.24 | 2.29 | 2.16 | 356,806 |
| Apr 16 2024 | 2.15 | -0.10 | -4.44% | 2.39 | 2.39 | 2.12 | 281,212 |
| Apr 15 2024 | 2.25 | -0.11 | -4.66% | 2.50 | 2.50 | 2.21 | 452,013 |
| Apr 12 2024 | 2.36 | 0.12 | 5.36% | 2.33 | 2.40 | 2.30 | 537,542 |
| Apr 11 2024 | 2.24 | 0.15 | 7.18% | 2.08 | 2.36 | 2.03 | 506,373 |
| Apr 10 2024 | 2.09 | 0.12 | 5.82% | 1.985 | 2.13 | 1.95 | 481,643 |
| Apr 09 2024 | 1.975 | 0.07 | 3.40% | 2.01 | 2.03 | 1.9125 | 702,050 |
| Apr 08 2024 | 1.91 | 0.00 | 0.00% | 1.91 | 1.91 | 1.91 | 0.00 |
| Apr 05 2024 | 1.91 | 0.02 | 1.06% | 1.915 | 1.93 | 1.815 | 262,218 |
| Apr 04 2024 | 1.89 | 0.04 | 2.44% | 1.85 | 1.95 | 1.85 | 342,205 |
| Apr 03 2024 | 1.845 | 0.00 | 0.00% | 1.845 | 1.845 | 1.845 | 0.00 |
| Apr 02 2024 | 1.845 | 0.00 | 0.00% | 1.845 | 1.845 | 1.845 | 0.00 |
| Mar 28 2024 | 1.845 | 0.01 | 0.82% | 1.865 | 1.895 | 1.79 | 137,569 |
| Mar 27 2024 | 1.83 | -0.07 | -3.68% | 1.875 | 1.88 | 1.82 | 145,355 |
| Mar 26 2024 | 1.90 | -0.01 | -0.26% | 1.885 | 1.945 | 1.88 | 155,184 |
| Mar 25 2024 | 1.905 | 0.01 | 0.26% | 1.905 | 1.91 | 1.875 | 406,613 |
| Mar 22 2024 | 1.90 | -0.13 | -6.40% | 1.93 | 2.04 | 1.895 | 752,387 |
| Mar 21 2024 | 2.03 | 0.08 | 4.37% | 2.01 | 2.13 | 1.99 | 840,748 |
| Mar 20 2024 | 1.945 | -0.08 | -3.71% | 2.04 | 2.07 | 1.92 | 283,904 |
| Mar 19 2024 | 2.02 | 0.10 | 4.94% | 1.95 | 2.12 | 1.95 | 589,459 |
| Mar 18 2024 | 1.925 | -0.02 | -1.03% | 1.945 | 1.965 | 1.87 | 311,086 |
| Mar 15 2024 | 1.945 | 0.00 | 0.00% | 1.955 | 2.02 | 1.81 | 877,619 |
| Mar 14 2024 | 1.945 | 0.08 | 4.01% | 1.95 | 2.03 | 1.91 | 584,797 |
| Mar 13 2024 | 1.87 | -0.10 | -4.83% | 1.99 | 2.02 | 1.825 | 580,472 |
| Mar 12 2024 | 1.965 | 0.26 | 15.25% | 1.80 | 2.09 | 1.79 | 1,131,705 |
| Mar 11 2024 | 1.705 | -0.07 | -3.67% | 1.81 | 1.81 | 1.70 | 515,123 |
| Mar 08 2024 | 1.77 | 0.07 | 4.12% | 1.755 | 1.90 | 1.755 | 1,110,257 |
