Register for real-time alerts, custom portfolio, and market movers
S31818 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 13.89 | 1.29 | 10.24% | 12.11 | 13.92 | 12.11 | 0 |
| Jun 13 2024 | 12.60 | 1.02 | 8.81% | 11.77 | 12.85 | 11.59 | 0 |
| Jun 12 2024 | 11.58 | -1.30 | -10.09% | 12.51 | 12.83 | 11.56 | 0 |
| Jun 11 2024 | 12.88 | 0.74 | 6.10% | 12.11 | 13.14 | 12.02 | 0 |
| Jun 10 2024 | 12.14 | 0.22 | 1.85% | 12.64 | 12.64 | 12.08 | 0 |
| Jun 07 2024 | 11.92 | -0.27 | -2.21% | 11.98 | 12.62 | 11.81 | 0 |
| Jun 06 2024 | 12.19 | -0.86 | -6.59% | 12.63 | 12.73 | 12.11 | 0 |
| Jun 05 2024 | 13.05 | -1.21 | -8.49% | 13.78 | 14.05 | 13.04 | 0 |
| Jun 04 2024 | 14.26 | -0.65 | -4.36% | 14.63 | 14.88 | 13.80 | 0 |
| Jun 03 2024 | 14.91 | -0.84 | -5.33% | 14.69 | 15.02 | 14.45 | 0 |
| May 31 2024 | 15.75 | 0.25 | 1.61% | 15.42 | 15.86 | 15.07 | 0 |
| May 30 2024 | 15.50 | -0.33 | -2.08% | 15.80 | 16.16 | 15.35 | 0 |
| May 29 2024 | 15.83 | 0.95 | 6.38% | 14.88 | 15.89 | 14.73 | 0 |
| May 28 2024 | 14.88 | -0.11 | -0.73% | 14.82 | 15.26 | 14.56 | 0 |
| May 27 2024 | 14.99 | 0.29 | 1.97% | 14.70 | 15.13 | 14.60 | 0 |
| May 24 2024 | 14.70 | 0.30 | 2.08% | 14.58 | 15.08 | 14.56 | 0 |
| May 23 2024 | 14.40 | -0.04 | -0.28% | 13.70 | 14.56 | 13.62 | 0 |
| May 22 2024 | 14.44 | -1.07 | -6.90% | 15.49 | 15.95 | 14.44 | 0 |
| May 21 2024 | 15.51 | 0.91 | 6.23% | 14.63 | 15.92 | 14.61 | 0 |
| May 20 2024 | 14.60 | -0.29 | -1.95% | 15.01 | 15.12 | 14.60 | 0 |
| May 17 2024 | 14.89 | 0.43 | 2.97% | 14.69 | 15.07 | 14.54 | 0 |
| May 16 2024 | 14.46 | 0.11 | 0.77% | 14.03 | 14.48 | 13.90 | 0 |
| May 15 2024 | 14.35 | -0.52 | -3.50% | 14.71 | 15.00 | 14.35 | 0 |
| May 14 2024 | 14.87 | -0.73 | -4.68% | 15.89 | 15.89 | 14.87 | 0 |
| May 13 2024 | 15.60 | -0.06 | -0.38% | 15.62 | 15.77 | 15.45 | 0 |
| May 10 2024 | 15.66 | -0.07 | -0.45% | 15.80 | 15.82 | 15.35 | 0 |
| May 09 2024 | 15.73 | -0.05 | -0.32% | 15.84 | 15.99 | 15.55 | 0 |
| May 08 2024 | 15.78 | 0.81 | 5.41% | 15.36 | 15.78 | 15.15 | 0 |
| May 07 2024 | 14.97 | -1.07 | -6.67% | 16.09 | 16.10 | 14.57 | 0 |
| May 06 2024 | 16.04 | -0.16 | -0.99% | 16.17 | 16.21 | 15.69 | 0 |
| May 03 2024 | 16.20 | -0.80 | -4.71% | 16.67 | 16.91 | 15.84 | 0 |
| May 02 2024 | 17.00 | 1.38 | 8.83% | 16.83 | 17.00 | 16.19 | 0 |
| Apr 30 2024 | 15.62 | 0.54 | 3.58% | 14.92 | 15.70 | 14.62 | 0 |
| Apr 29 2024 | 15.08 | 0.54 | 3.71% | 14.49 | 15.25 | 14.36 | 0 |
| Apr 26 2024 | 14.54 | 0.75 | 5.44% | 13.29 | 14.59 | 13.18 | 0 |
| Apr 25 2024 | 13.79 | -0.36 | -2.54% | 16.05 | 16.05 | 12.96 | 0 |
| Apr 24 2024 | 14.15 | -1.89 | -11.78% | 14.97 | 15.03 | 13.57 | 0 |
| Apr 23 2024 | 16.04 | -0.62 | -3.72% | 16.09 | 16.41 | 15.67 | 0 |
| Apr 22 2024 | 16.66 | 0.15 | 0.91% | 16.66 | 16.97 | 15.86 | 0 |
| Apr 19 2024 | 16.51 | 0.87 | 5.56% | 16.19 | 16.51 | 16.06 | 0 |
| Apr 18 2024 | 15.64 | 0.43 | 2.83% | 15.28 | 16.07 | 14.88 | 0 |
| Apr 17 2024 | 15.21 | -0.12 | -0.78% | 15.56 | 16.01 | 15.00 | 0 |
| Apr 16 2024 | 15.33 | 0.72 | 4.93% | 15.30 | 15.61 | 14.98 | 0 |
| Apr 15 2024 | 14.61 | 0.16 | 1.11% | 14.27 | 14.62 | 13.93 | 0 |
| Apr 12 2024 | 14.45 | 0.44 | 3.14% | 13.52 | 14.51 | 13.38 | 0 |
| Apr 11 2024 | 14.01 | 0.20 | 1.45% | 13.79 | 14.19 | 13.65 | 0 |
| Apr 10 2024 | 13.81 | 0.02 | 0.15% | 13.32 | 13.92 | 13.03 | 0 |
| Apr 09 2024 | 13.79 | -0.47 | -3.30% | 14.28 | 14.39 | 13.53 | 0 |
| Apr 08 2024 | 14.26 | -0.57 | -3.84% | 14.70 | 14.76 | 14.21 | 0 |
| Apr 05 2024 | 14.83 | 0.95 | 6.84% | 14.61 | 14.88 | 14.41 | 0 |
| Apr 04 2024 | 13.88 | -0.10 | -0.72% | 14.18 | 14.23 | 13.56 | 0 |
| Apr 03 2024 | 13.98 | -0.33 | -2.31% | 14.41 | 14.48 | 13.86 | 0 |
| Apr 02 2024 | 14.31 | 1.00 | 7.51% | 13.40 | 14.51 | 12.61 | 0 |
| Mar 28 2024 | 13.31 | 0.30 | 2.31% | 13.02 | 13.36 | 12.96 | 0 |
| Mar 27 2024 | 13.01 | -0.47 | -3.49% | 13.35 | 13.52 | 13.00 | 0 |
| Mar 26 2024 | 13.48 | -0.01 | -0.07% | 13.54 | 13.69 | 13.31 | 0 |
| Mar 25 2024 | 13.49 | 0.11 | 0.82% | 13.40 | 13.99 | 13.17 | 0 |
| Mar 22 2024 | 13.38 | 0.58 | 4.53% | 13.28 | 13.73 | 13.28 | 0 |
| Mar 21 2024 | 12.80 | -0.59 | -4.41% | 12.63 | 12.95 | 12.27 | 0 |
| Mar 20 2024 | 13.39 | 0.18 | 1.36% | 13.23 | 13.57 | 13.06 | 0 |
| Mar 19 2024 | 13.21 | 1.15 | 9.54% | 12.40 | 13.62 | 12.25 | 0 |
