Register for real-time alerts, custom portfolio, and market movers
1SAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 94.16 | 0.87 | 0.93% | 93.96 | 94.45 | 93.54 | 1,384 |
| May 09 2024 | 93.29 | 0.11 | 0.12% | 92.15 | 93.29 | 92.15 | 486 |
| May 08 2024 | 93.18 | 1.49 | 1.63% | 92.92 | 93.55 | 92.75 | 1,319 |
| May 07 2024 | 91.69 | 0.69 | 0.76% | 91.03 | 91.86 | 90.84 | 815 |
| May 06 2024 | 91.00 | -0.87 | -0.95% | 91.67 | 91.74 | 91.00 | 773 |
| May 03 2024 | 91.87 | 0.12 | 0.13% | 91.96 | 91.96 | 91.87 | 205 |
| May 02 2024 | 91.75 | -1.35 | -1.45% | 92.72 | 92.72 | 91.49 | 664 |
| Apr 30 2024 | 93.10 | 1.31 | 1.43% | 92.16 | 93.10 | 92.12 | 1,174 |
| Apr 29 2024 | 91.79 | 0.80 | 0.88% | 92.36 | 92.61 | 91.79 | 584 |
| Apr 26 2024 | 90.99 | -0.64 | -0.70% | 91.55 | 91.55 | 89.84 | 3,447 |
| Apr 25 2024 | 91.63 | 3.64 | 4.14% | 90.15 | 92.40 | 90.15 | 2,596 |
| Apr 24 2024 | 87.99 | -0.24 | -0.27% | 89.20 | 89.50 | 87.99 | 645 |
| Apr 23 2024 | 88.23 | -0.32 | -0.36% | 89.11 | 89.11 | 88.23 | 467 |
| Apr 22 2024 | 88.55 | 1.85 | 2.13% | 87.17 | 88.55 | 87.17 | 398 |
| Apr 19 2024 | 86.70 | 1.56 | 1.83% | 85.28 | 86.70 | 85.25 | 323 |
| Apr 18 2024 | 85.14 | -1.59 | -1.83% | 86.02 | 86.02 | 85.14 | 880 |
| Apr 17 2024 | 86.73 | 0.40 | 0.46% | 86.33 | 87.00 | 86.23 | 200 |
| Apr 16 2024 | 86.33 | -0.90 | -1.03% | 87.23 | 87.23 | 86.33 | 100 |
| Apr 15 2024 | 87.23 | 0.82 | 0.95% | 87.20 | 87.97 | 87.20 | 143 |
| Apr 12 2024 | 86.41 | -0.22 | -0.25% | 86.73 | 86.98 | 86.35 | 1,004 |
| Apr 11 2024 | 86.63 | -0.87 | -0.99% | 88.10 | 88.10 | 86.63 | 502 |
| Apr 10 2024 | 87.50 | 0.31 | 0.36% | 87.50 | 88.46 | 87.50 | 1,807 |
| Apr 09 2024 | 87.19 | 0.05 | 0.06% | 86.58 | 87.19 | 86.42 | 937 |
| Apr 08 2024 | 87.14 | -0.24 | -0.27% | 87.37 | 87.47 | 87.06 | 640 |
| Apr 05 2024 | 87.38 | -1.62 | -1.82% | 87.34 | 87.56 | 86.94 | 1,326 |
| Apr 04 2024 | 89.00 | 0.39 | 0.44% | 89.05 | 89.60 | 89.00 | 444 |
| Apr 03 2024 | 88.61 | -0.21 | -0.24% | 88.55 | 88.83 | 88.49 | 361 |
| Apr 02 2024 | 88.82 | -2.27 | -2.49% | 88.83 | 90.65 | 88.82 | 600 |
| Mar 28 2024 | 91.09 | -0.62 | -0.68% | 91.58 | 91.67 | 90.92 | 863 |
| Mar 27 2024 | 91.71 | 0.24 | 0.26% | 91.24 | 91.96 | 91.04 | 935 |
| Mar 26 2024 | 91.47 | 2.02 | 2.26% | 90.07 | 91.47 | 90.00 | 2,304 |
| Mar 25 2024 | 89.45 | 0.88 | 0.99% | 88.81 | 89.75 | 88.63 | 1,523 |
| Mar 22 2024 | 88.57 | 1.16 | 1.33% | 87.44 | 89.29 | 87.44 | 719 |
| Mar 21 2024 | 87.41 | -0.26 | -0.30% | 88.15 | 88.15 | 86.97 | 388 |
| Mar 20 2024 | 87.67 | 0.40 | 0.46% | 87.33 | 87.67 | 87.20 | 258 |
| Mar 19 2024 | 87.27 | -0.83 | -0.94% | 87.45 | 87.45 | 87.19 | 1,169 |
| Mar 18 2024 | 88.10 | -0.30 | -0.34% | 88.20 | 88.20 | 87.90 | 274 |
| Mar 15 2024 | 88.40 | 0.09 | 0.10% | 88.60 | 89.00 | 88.39 | 393 |
| Mar 14 2024 | 88.31 | 0.09 | 0.10% | 89.16 | 89.44 | 88.10 | 705 |
| Mar 13 2024 | 88.22 | -0.29 | -0.33% | 88.00 | 88.42 | 88.00 | 330 |
| Mar 12 2024 | 88.51 | 0.20 | 0.23% | 88.93 | 88.93 | 88.19 | 1,191 |
| Mar 11 2024 | 88.31 | 0.49 | 0.56% | 88.69 | 88.89 | 88.16 | 333 |
| Mar 08 2024 | 87.82 | -0.16 | -0.18% | 87.77 | 87.82 | 87.35 | 328 |
| Mar 07 2024 | 87.98 | 1.01 | 1.16% | 87.53 | 88.24 | 87.53 | 324 |
| Mar 06 2024 | 86.97 | -0.54 | -0.62% | 87.53 | 87.60 | 86.84 | 211 |
| Mar 05 2024 | 87.51 | 1.00 | 1.16% | 87.80 | 88.01 | 87.43 | 553 |
| Mar 04 2024 | 86.51 | -0.80 | -0.92% | 87.69 | 87.69 | 86.30 | 876 |
| Mar 01 2024 | 87.31 | -0.82 | -0.93% | 87.75 | 87.75 | 87.28 | 522 |
| Feb 29 2024 | 88.13 | -0.89 | -1.00% | 88.93 | 89.00 | 88.13 | 188 |
| Feb 28 2024 | 89.02 | 0.32 | 0.36% | 88.97 | 89.41 | 88.97 | 64 |
| Feb 27 2024 | 88.70 | -0.84 | -0.94% | 88.81 | 89.16 | 88.64 | 571 |
| Feb 26 2024 | 89.54 | -0.21 | -0.23% | 90.31 | 90.34 | 89.54 | 1,660 |
| Feb 23 2024 | 89.75 | 1.27 | 1.44% | 88.71 | 89.75 | 88.66 | 1,008 |
| Feb 22 2024 | 88.48 | 1.73 | 1.99% | 88.44 | 89.01 | 88.34 | 648 |
| Feb 21 2024 | 86.75 | -0.71 | -0.81% | 86.63 | 86.75 | 86.21 | 338 |
| Feb 20 2024 | 87.46 | 1.42 | 1.65% | 86.22 | 88.55 | 86.04 | 553 |
| Feb 19 2024 | 86.04 | -0.18 | -0.21% | 87.01 | 87.01 | 86.04 | 286 |
| Feb 16 2024 | 86.22 | -0.30 | -0.35% | 85.88 | 86.42 | 85.70 | 1,383 |
| Feb 15 2024 | 86.52 | 1.24 | 1.45% | 85.42 | 86.52 | 85.42 | 1,071 |
| Feb 14 2024 | 85.28 | -0.28 | -0.33% | 85.56 | 85.56 | 84.98 | 757 |
| Feb 13 2024 | 85.56 | -0.38 | -0.44% | 86.00 | 86.46 | 85.56 | 820 |
