Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S31826 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 8.22 | 0.07 | 0.86% | 8.23 | 8.30 | 8.19 | 0 |
| Jun 18 2024 | 8.15 | -0.02 | -0.24% | 8.39 | 8.41 | 8.15 | 0 |
| Jun 17 2024 | 8.17 | -0.14 | -1.68% | 8.33 | 8.37 | 8.17 | 0 |
| Jun 14 2024 | 8.31 | -0.07 | -0.84% | 8.34 | 8.43 | 8.27 | 0 |
| Jun 13 2024 | 8.38 | -0.28 | -3.23% | 8.53 | 8.66 | 8.35 | 0 |
| Jun 12 2024 | 8.66 | 0.09 | 1.05% | 8.71 | 8.74 | 8.57 | 0 |
| Jun 11 2024 | 8.57 | -0.04 | -0.46% | 8.65 | 8.73 | 8.54 | 0 |
| Jun 10 2024 | 8.61 | 0.13 | 1.53% | 8.40 | 8.66 | 8.32 | 0 |
| Jun 07 2024 | 8.48 | 0.22 | 2.66% | 8.38 | 8.48 | 8.29 | 0 |
| Jun 06 2024 | 8.26 | 0.25 | 3.12% | 8.03 | 8.27 | 8.00 | 0 |
| Jun 05 2024 | 8.01 | 0.24 | 3.09% | 7.92 | 8.01 | 7.82 | 0 |
| Jun 04 2024 | 7.77 | 0.07 | 0.91% | 7.71 | 7.77 | 7.62 | 0 |
| Jun 03 2024 | 7.70 | 0.24 | 3.22% | 7.66 | 7.78 | 7.57 | 0 |
| May 31 2024 | 7.46 | -0.52 | -6.52% | 7.82 | 7.91 | 7.39 | 0 |
| May 30 2024 | 7.98 | -0.34 | -4.09% | 7.97 | 8.15 | 7.93 | 0 |
| May 29 2024 | 8.32 | 0.27 | 3.35% | 8.07 | 8.34 | 8.01 | 0 |
| May 28 2024 | 8.05 | -0.05 | -0.62% | 8.05 | 8.11 | 7.92 | 0 |
| May 27 2024 | 8.10 | -0.07 | -0.86% | 8.06 | 8.10 | 7.98 | 0 |
| May 24 2024 | 8.17 | -0.15 | -1.80% | 8.13 | 8.17 | 8.08 | 0 |
| May 23 2024 | 8.32 | -0.10 | -1.19% | 8.29 | 8.39 | 8.22 | 0 |
| May 22 2024 | 8.42 | 0.30 | 3.69% | 8.27 | 8.43 | 8.23 | 0 |
| May 21 2024 | 8.12 | -0.31 | -3.68% | 8.30 | 8.33 | 8.05 | 0 |
| May 20 2024 | 8.43 | 0.04 | 0.48% | 8.42 | 8.56 | 8.36 | 0 |
| May 17 2024 | 8.39 | -0.15 | -1.76% | 8.32 | 8.46 | 8.32 | 0 |
| May 16 2024 | 8.54 | -0.01 | -0.12% | 8.54 | 8.63 | 8.49 | 0 |
| May 15 2024 | 8.55 | -0.01 | -0.12% | 8.66 | 8.70 | 8.29 | 0 |
| May 14 2024 | 8.56 | -0.01 | -0.12% | 8.66 | 8.69 | 8.39 | 0 |
| May 13 2024 | 8.57 | -0.22 | -2.50% | 8.76 | 8.81 | 8.57 | 0 |
| May 10 2024 | 8.79 | -0.25 | -2.77% | 8.98 | 9.02 | 8.77 | 0 |
| May 09 2024 | 9.04 | 0.23 | 2.61% | 8.82 | 9.04 | 8.77 | 0 |
| May 08 2024 | 8.81 | -0.09 | -1.01% | 8.91 | 8.93 | 8.70 | 0 |
| May 07 2024 | 8.90 | 0.21 | 2.42% | 8.89 | 8.91 | 8.79 | 0 |
| May 06 2024 | 8.69 | 0.07 | 0.81% | 8.60 | 8.73 | 8.55 | 0 |
| May 03 2024 | 8.62 | 0.30 | 3.61% | 8.55 | 8.80 | 8.42 | 0 |
| May 02 2024 | 8.32 | 0.21 | 2.59% | 8.16 | 8.43 | 8.13 | 0 |
| Apr 30 2024 | 8.11 | -0.01 | -0.12% | 8.48 | 8.48 | 8.11 | 0 |
| Apr 29 2024 | 8.12 | 0.05 | 0.62% | 8.16 | 8.48 | 8.09 | 0 |
| Apr 26 2024 | 8.07 | 0.75 | 10.25% | 8.05 | 8.17 | 7.81 | 0 |
| Apr 25 2024 | 7.32 | -0.58 | -7.34% | 7.37 | 7.50 | 7.03 | 0 |
| Apr 24 2024 | 7.90 | -0.08 | -1.00% | 8.14 | 8.23 | 7.89 | 0 |
| Apr 23 2024 | 7.98 | 0.26 | 3.37% | 7.92 | 8.07 | 7.79 | 0 |
| Apr 22 2024 | 7.72 | -0.12 | -1.53% | 7.78 | 8.06 | 7.70 | 0 |
| Apr 19 2024 | 7.84 | -0.56 | -6.67% | 7.98 | 8.10 | 7.77 | 0 |
| Apr 18 2024 | 8.40 | -0.07 | -0.83% | 8.37 | 8.41 | 8.21 | 0 |
| Apr 17 2024 | 8.47 | -0.16 | -1.85% | 8.53 | 8.65 | 8.47 | 0 |
| Apr 16 2024 | 8.63 | -0.23 | -2.60% | 8.55 | 8.65 | 8.46 | 0 |
| Apr 15 2024 | 8.86 | -0.04 | -0.45% | 8.77 | 9.02 | 8.77 | 0 |
| Apr 12 2024 | 8.90 | 0.11 | 1.25% | 9.03 | 9.15 | 8.84 | 0 |
| Apr 11 2024 | 8.79 | 0.16 | 1.85% | 8.69 | 8.82 | 8.51 | 0 |
| Apr 10 2024 | 8.63 | 0.09 | 1.05% | 8.61 | 8.63 | 8.32 | 0 |
| Apr 09 2024 | 8.54 | -0.14 | -1.61% | 8.58 | 8.70 | 8.53 | 0 |
| Apr 08 2024 | 8.68 | 0.12 | 1.40% | 8.58 | 8.81 | 8.55 | 0 |
| Apr 05 2024 | 8.56 | 0.08 | 0.94% | 8.15 | 8.62 | 8.14 | 0 |
| Apr 04 2024 | 8.48 | 0.11 | 1.31% | 8.38 | 8.48 | 8.37 | 0 |
| Apr 03 2024 | 8.37 | 0.25 | 3.08% | 8.20 | 8.37 | 8.13 | 0 |
| Apr 02 2024 | 8.12 | -0.02 | -0.25% | 8.21 | 8.29 | 8.03 | 0 |
| Mar 28 2024 | 8.14 | 0.13 | 1.62% | 8.07 | 8.26 | 8.07 | 0 |
| Mar 27 2024 | 8.01 | -0.09 | -1.11% | 8.04 | 8.12 | 7.94 | 0 |
| Mar 26 2024 | 8.10 | 0.03 | 0.37% | 8.12 | 8.21 | 8.04 | 0 |
| Mar 25 2024 | 8.07 | 0.03 | 0.37% | 8.00 | 8.20 | 7.93 | 0 |
| Mar 22 2024 | 8.04 | -0.07 | -0.86% | 8.00 | 8.04 | 7.86 | 0 |
