Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
3SIL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 58.01 | 1.32 | 2.33% | 56.41 | 58.80 | 56.11 | 11,865 |
| Jun 14 2024 | 56.69 | 1.19 | 2.14% | 55.96 | 57.90 | 55.64 | 30,440 |
| Jun 13 2024 | 55.50 | -6.12 | -9.93% | 57.19 | 58.00 | 54.80 | 42,057 |
| Jun 12 2024 | 61.62 | 5.00 | 8.83% | 58.28 | 62.80 | 58.00 | 29,673 |
| Jun 11 2024 | 56.62 | -3.35 | -5.59% | 56.90 | 59.45 | 56.49 | 24,003 |
| Jun 10 2024 | 59.97 | 1.86 | 3.20% | 59.30 | 61.00 | 58.70 | 74,537 |
| Jun 07 2024 | 58.11 | -11.44 | -16.45% | 70.17 | 70.88 | 57.05 | 64,486 |
| Jun 06 2024 | 69.55 | 7.66 | 12.38% | 65.12 | 69.65 | 63.50 | 24,250 |
| Jun 05 2024 | 61.89 | 1.27 | 2.10% | 60.05 | 62.00 | 59.14 | 22,557 |
| Jun 04 2024 | 60.62 | -5.78 | -8.70% | 67.05 | 67.05 | 59.00 | 42,055 |
| Jun 03 2024 | 66.40 | -0.11 | -0.17% | 64.99 | 67.40 | 64.11 | 21,897 |
| May 31 2024 | 66.51 | -6.70 | -9.15% | 71.61 | 75.40 | 66.50 | 41,220 |
| May 30 2024 | 73.21 | -4.99 | -6.38% | 74.60 | 76.35 | 71.50 | 49,226 |
| May 29 2024 | 78.20 | 1.76 | 2.30% | 79.43 | 79.58 | 74.88 | 23,145 |
| May 28 2024 | 76.44 | 1.33 | 1.77% | 73.76 | 79.00 | 73.40 | 26,902 |
| May 27 2024 | 75.11 | 7.56 | 11.19% | 69.49 | 75.40 | 69.49 | 23,342 |
| May 24 2024 | 67.55 | 0.85 | 1.27% | 67.67 | 68.63 | 66.87 | 17,847 |
| May 23 2024 | 66.70 | -7.52 | -10.13% | 67.58 | 71.05 | 65.86 | 39,859 |
| May 22 2024 | 74.22 | -5.86 | -7.32% | 77.61 | 78.10 | 72.06 | 36,617 |
| May 21 2024 | 80.08 | 1.44 | 1.83% | 74.90 | 81.01 | 74.77 | 48,403 |
| May 20 2024 | 78.64 | 9.14 | 13.15% | 77.45 | 79.50 | 71.62 | 132,157 |
| May 17 2024 | 69.50 | 6.11 | 9.64% | 63.96 | 70.70 | 63.48 | 121,361 |
| May 16 2024 | 63.39 | 1.62 | 2.62% | 62.15 | 63.91 | 61.50 | 116,077 |
| May 15 2024 | 61.77 | 4.97 | 8.75% | 57.77 | 62.00 | 57.00 | 41,907 |
| May 14 2024 | 56.80 | 2.14 | 3.92% | 56.00 | 58.20 | 55.00 | 16,122 |
| May 13 2024 | 54.66 | -0.75 | -1.35% | 54.65 | 56.04 | 54.46 | 16,581 |
| May 10 2024 | 55.41 | 0.48 | 0.87% | 57.80 | 58.50 | 54.39 | 33,853 |
| May 09 2024 | 54.93 | 3.73 | 7.29% | 52.48 | 55.25 | 51.80 | 29,470 |
| May 08 2024 | 51.20 | 0.61 | 1.21% | 50.47 | 51.40 | 49.00 | 8,244 |
| May 07 2024 | 50.59 | 0.48 | 0.96% | 50.10 | 51.58 | 49.60 | 7,117 |
| May 06 2024 | 50.11 | 5.00 | 11.07% | 49.055 | 51.00 | 48.75 | 31,004 |
| May 03 2024 | 45.115 | -1.99 | -4.21% | 46.58 | 48.00 | 44.30 | 23,618 |
| May 02 2024 | 47.10 | 0.70 | 1.51% | 46.74 | 48.09 | 44.10 | 21,570 |
| Apr 30 2024 | 46.40 | -3.84 | -7.64% | 48.315 | 48.315 | 45.50 | 38,229 |
| Apr 29 2024 | 50.24 | -0.15 | -0.30% | 50.75 | 51.98 | 50.00 | 24,291 |
| Apr 26 2024 | 50.39 | -0.82 | -1.60% | 53.07 | 53.64 | 50.30 | 103,212 |
| Apr 25 2024 | 51.21 | -0.55 | -1.06% | 51.23 | 52.90 | 50.50 | 34,430 |
| Apr 24 2024 | 51.76 | 0.56 | 1.09% | 51.49 | 52.00 | 50.10 | 11,705 |
| Apr 23 2024 | 51.20 | 0.10 | 0.20% | 49.19 | 51.78 | 48.25 | 31,823 |
| Apr 22 2024 | 51.10 | -8.63 | -14.45% | 54.46 | 55.46 | 50.69 | 90,754 |
| Apr 19 2024 | 59.73 | 0.73 | 1.24% | 59.55 | 60.15 | 57.00 | 56,725 |
| Apr 18 2024 | 59.00 | -1.30 | -2.16% | 59.51 | 60.44 | 57.50 | 14,027 |
| Apr 17 2024 | 60.30 | 2.29 | 3.95% | 59.01 | 61.60 | 58.59 | 43,064 |
| Apr 16 2024 | 58.01 | -2.47 | -4.08% | 59.69 | 59.90 | 56.41 | 28,983 |
| Apr 15 2024 | 60.48 | -2.53 | -4.02% | 59.46 | 61.67 | 57.50 | 32,930 |
| Apr 12 2024 | 63.01 | 7.59 | 13.70% | 62.96 | 67.80 | 62.47 | 134,529 |
| Apr 11 2024 | 55.42 | -1.18 | -2.08% | 55.78 | 57.35 | 55.18 | 49,870 |
| Apr 10 2024 | 56.60 | 2.40 | 4.43% | 56.89 | 59.40 | 53.45 | 52,857 |
| Apr 09 2024 | 54.20 | -0.18 | -0.33% | 54.97 | 57.49 | 54.20 | 49,054 |
| Apr 08 2024 | 54.38 | 2.17 | 4.16% | 54.27 | 55.25 | 51.50 | 103,941 |
| Apr 05 2024 | 52.21 | 1.55 | 3.06% | 48.65 | 52.87 | 45.00 | 35,384 |
| Apr 04 2024 | 50.66 | 1.88 | 3.85% | 50.14 | 50.84 | 48.66 | 47,933 |
| Apr 03 2024 | 48.78 | 4.73 | 10.74% | 47.055 | 49.50 | 46.20 | 69,042 |
| Apr 02 2024 | 44.05 | 4.56 | 11.53% | 42.64 | 44.80 | 42.005 | 52,256 |
| Mar 28 2024 | 39.495 | 1.23 | 3.21% | 37.755 | 39.90 | 37.555 | 21,187 |
| Mar 27 2024 | 38.265 | 0.41 | 1.10% | 37.745 | 38.50 | 37.46 | 8,870 |
| Mar 26 2024 | 37.85 | -1.36 | -3.46% | 38.05 | 39.855 | 37.50 | 32,564 |
| Mar 25 2024 | 39.205 | 0.03 | 0.09% | 39.10 | 39.70 | 38.85 | 15,373 |
| Mar 22 2024 | 39.17 | -0.11 | -0.27% | 38.345 | 40.15 | 38.215 | 22,633 |
| Mar 21 2024 | 39.275 | -0.63 | -1.58% | 43.33 | 43.33 | 38.91 | 55,355 |
| Mar 20 2024 | 39.905 | -0.20 | -0.50% | 39.765 | 40.67 | 39.365 | 5,580 |
