Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
S31862 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 16.11 | 0.53 | 3.40% | 15.71 | 16.27 | 15.62 | 0 |
| Jun 19 2024 | 15.58 | 0.12 | 0.78% | 15.58 | 15.81 | 15.39 | 0 |
| Jun 18 2024 | 15.46 | -0.16 | -1.02% | 15.86 | 15.98 | 15.42 | 0 |
| Jun 17 2024 | 15.62 | 0.48 | 3.17% | 15.51 | 15.81 | 15.37 | 0 |
| Jun 14 2024 | 15.14 | -0.64 | -4.06% | 15.72 | 15.89 | 14.99 | 0 |
| Jun 13 2024 | 15.78 | -0.72 | -4.36% | 16.54 | 16.58 | 15.71 | 0 |
| Jun 12 2024 | 16.50 | 1.14 | 7.42% | 15.61 | 16.51 | 15.43 | 0 |
| Jun 11 2024 | 15.36 | -0.23 | -1.48% | 15.69 | 15.79 | 15.33 | 0 |
| Jun 10 2024 | 15.59 | 0.05 | 0.32% | 15.32 | 15.65 | 15.17 | 0 |
| Jun 07 2024 | 15.54 | -0.45 | -2.81% | 15.64 | 15.82 | 15.18 | 0 |
| Jun 06 2024 | 15.99 | 0.26 | 1.65% | 15.81 | 16.14 | 15.75 | 0 |
| Jun 05 2024 | 15.73 | 0.69 | 4.59% | 15.10 | 15.97 | 15.09 | 0 |
| Jun 04 2024 | 15.04 | 0.25 | 1.69% | 14.61 | 15.09 | 14.58 | 0 |
| Jun 03 2024 | 14.79 | -0.06 | -0.40% | 15.17 | 15.17 | 14.54 | 0 |
| May 31 2024 | 14.85 | -0.09 | -0.60% | 15.09 | 15.14 | 14.72 | 0 |
| May 30 2024 | 14.94 | 0.18 | 1.22% | 14.69 | 15.06 | 14.50 | 0 |
| May 29 2024 | 14.76 | -0.38 | -2.51% | 15.24 | 15.24 | 14.66 | 0 |
| May 28 2024 | 15.14 | -0.79 | -4.96% | 15.92 | 16.05 | 14.99 | 0 |
| May 27 2024 | 15.93 | 0.18 | 1.14% | 15.58 | 15.97 | 15.55 | 0 |
| May 24 2024 | 15.75 | 0.01 | 0.06% | 15.50 | 15.85 | 15.43 | 0 |
| May 23 2024 | 15.74 | -0.08 | -0.51% | 15.76 | 16.08 | 15.37 | 0 |
| May 22 2024 | 15.82 | 0.19 | 1.22% | 15.62 | 15.87 | 15.35 | 0 |
| May 21 2024 | 15.63 | -0.13 | -0.82% | 15.72 | 15.72 | 15.37 | 0 |
| May 20 2024 | 15.76 | -0.35 | -2.17% | 16.25 | 16.36 | 15.75 | 0 |
| May 17 2024 | 16.11 | 0.16 | 1.00% | 15.91 | 16.15 | 15.91 | 0 |
| May 16 2024 | 15.95 | 0.58 | 3.77% | 15.55 | 16.21 | 15.54 | 0 |
| May 15 2024 | 15.37 | 0.05 | 0.33% | 15.23 | 15.43 | 15.11 | 0 |
| May 14 2024 | 15.32 | 0.29 | 1.93% | 15.02 | 15.32 | 14.95 | 0 |
| May 13 2024 | 15.03 | 0.37 | 2.52% | 14.75 | 15.13 | 14.74 | 0 |
| May 10 2024 | 14.66 | -0.41 | -2.72% | 15.24 | 15.28 | 14.56 | 0 |
| May 09 2024 | 15.07 | -0.01 | -0.07% | 15.09 | 15.18 | 14.72 | 0 |
| May 08 2024 | 15.08 | -0.27 | -1.76% | 14.82 | 15.71 | 14.39 | 0 |
| May 07 2024 | 15.35 | -1.66 | -9.76% | 17.24 | 17.81 | 14.64 | 0 |
| May 06 2024 | 17.01 | -0.27 | -1.56% | 17.21 | 17.44 | 16.91 | 0 |
| May 03 2024 | 17.28 | 0.40 | 2.37% | 16.99 | 17.61 | 16.99 | 0 |
| May 02 2024 | 16.88 | 0.74 | 4.58% | 16.31 | 17.12 | 15.97 | 0 |
| Apr 30 2024 | 16.14 | -0.55 | -3.30% | 16.68 | 16.79 | 16.05 | 0 |
| Apr 29 2024 | 16.69 | -0.13 | -0.77% | 17.00 | 17.03 | 16.52 | 0 |
| Apr 26 2024 | 16.82 | 0.70 | 4.34% | 16.07 | 16.86 | 15.95 | 0 |
| Apr 25 2024 | 16.12 | -0.64 | -3.82% | 16.56 | 16.99 | 15.80 | 0 |
| Apr 24 2024 | 16.76 | -0.13 | -0.77% | 17.05 | 17.15 | 16.60 | 0 |
| Apr 23 2024 | 16.89 | 1.24 | 7.92% | 15.84 | 16.90 | 15.81 | 0 |
| Apr 22 2024 | 15.65 | -0.23 | -1.45% | 15.87 | 16.34 | 15.37 | 0 |
| Apr 19 2024 | 15.88 | -0.45 | -2.76% | 15.81 | 16.44 | 15.64 | 0 |
| Apr 18 2024 | 16.33 | 0.02 | 0.12% | 16.43 | 16.44 | 15.81 | 0 |
| Apr 17 2024 | 16.31 | 0.35 | 2.19% | 15.98 | 16.68 | 15.92 | 0 |
| Apr 16 2024 | 15.96 | -0.18 | -1.12% | 15.78 | 16.20 | 15.54 | 0 |
| Apr 15 2024 | 16.14 | 0.16 | 1.00% | 15.88 | 16.82 | 15.81 | 0 |
| Apr 12 2024 | 15.98 | -0.32 | -1.96% | 16.46 | 16.71 | 15.91 | 0 |
| Apr 11 2024 | 16.30 | -0.02 | -0.12% | 16.27 | 16.54 | 15.83 | 0 |
| Apr 10 2024 | 16.32 | 0.47 | 2.97% | 15.97 | 16.56 | 15.72 | 0 |
| Apr 09 2024 | 15.85 | -0.51 | -3.12% | 16.22 | 16.27 | 15.60 | 0 |
| Apr 08 2024 | 16.36 | 0.37 | 2.31% | 15.96 | 16.53 | 15.94 | 0 |
| Apr 05 2024 | 15.99 | 0.01 | 0.06% | 15.52 | 16.02 | 15.36 | 0 |
| Apr 04 2024 | 15.98 | -0.01 | -0.06% | 15.86 | 16.13 | 15.53 | 0 |
| Apr 03 2024 | 15.99 | -0.61 | -3.67% | 16.44 | 16.69 | 15.66 | 0 |
| Apr 02 2024 | 16.60 | -1.18 | -6.64% | 17.64 | 17.86 | 16.60 | 0 |
| Mar 28 2024 | 17.78 | -0.26 | -1.44% | 18.09 | 18.13 | 17.68 | 0 |
| Mar 27 2024 | 18.04 | 0.01 | 0.06% | 17.97 | 18.34 | 17.94 | 0 |
| Mar 26 2024 | 18.03 | 0.09 | 0.50% | 17.96 | 18.16 | 17.85 | 0 |
| Mar 25 2024 | 17.94 | 0.48 | 2.75% | 17.89 | 18.14 | 17.70 | 0 |
