Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S31869 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 10.30 | -0.40 | -3.74% | 10.80 | 10.80 | 10.13 | 0 |
| Sep 25 2024 | 10.70 | 0.08 | 0.75% | 10.34 | 10.78 | 10.34 | 0 |
| Sep 24 2024 | 10.62 | 0.04 | 0.38% | 10.68 | 10.81 | 10.49 | 0 |
| Sep 23 2024 | 10.58 | -0.04 | -0.38% | 10.60 | 10.74 | 10.39 | 0 |
| Sep 20 2024 | 10.62 | -0.12 | -1.12% | 10.64 | 10.80 | 10.54 | 0 |
| Sep 19 2024 | 10.74 | 0.75 | 7.51% | 10.03 | 10.80 | 10.01 | 0 |
| Sep 18 2024 | 9.99 | 0.26 | 2.67% | 9.68 | 10.14 | 9.63 | 0 |
| Sep 17 2024 | 9.73 | -0.88 | -8.29% | 10.61 | 10.77 | 9.61 | 0 |
| Sep 16 2024 | 10.61 | -0.02 | -0.19% | 10.50 | 10.74 | 10.43 | 0 |
| Sep 13 2024 | 10.63 | 0.22 | 2.11% | 10.45 | 10.70 | 10.20 | 0 |
| Sep 12 2024 | 10.41 | 0.47 | 4.73% | 10.07 | 10.43 | 10.07 | 0 |
| Sep 11 2024 | 9.94 | -0.21 | -2.07% | 10.11 | 10.30 | 9.77 | 0 |
| Sep 10 2024 | 10.15 | -0.03 | -0.29% | 10.10 | 10.30 | 10.06 | 0 |
| Sep 09 2024 | 10.18 | -0.04 | -0.39% | 10.22 | 10.37 | 10.02 | 0 |
| Sep 06 2024 | 10.22 | -0.31 | -2.94% | 10.59 | 10.80 | 10.22 | 0 |
| Sep 05 2024 | 10.53 | -0.10 | -0.94% | 10.52 | 10.66 | 10.17 | 0 |
| Sep 04 2024 | 10.63 | -0.19 | -1.76% | 10.44 | 10.82 | 10.40 | 0 |
| Sep 03 2024 | 10.82 | -0.40 | -3.57% | 11.26 | 11.43 | 10.74 | 0 |
| Sep 02 2024 | 11.22 | -1.61 | -12.55% | 12.82 | 12.89 | 11.10 | 0 |
| Aug 30 2024 | 12.83 | 0.00 | 0.00% | 12.85 | 13.03 | 12.78 | 0 |
| Aug 29 2024 | 12.83 | 0.26 | 2.07% | 12.58 | 12.98 | 12.48 | 0 |
| Aug 28 2024 | 12.57 | 0.48 | 3.97% | 12.12 | 12.71 | 12.11 | 0 |
| Aug 27 2024 | 12.09 | 0.11 | 0.92% | 11.97 | 12.12 | 11.73 | 0 |
| Aug 26 2024 | 11.98 | -0.09 | -0.75% | 12.01 | 12.09 | 11.91 | 0 |
| Aug 23 2024 | 12.07 | 0.10 | 0.84% | 11.83 | 12.14 | 11.83 | 0 |
| Aug 22 2024 | 11.97 | 0.04 | 0.34% | 11.93 | 12.06 | 11.88 | 0 |
| Aug 21 2024 | 11.93 | -0.07 | -0.58% | 11.96 | 12.09 | 11.77 | 0 |
| Aug 20 2024 | 12.00 | -0.36 | -2.91% | 12.26 | 12.51 | 11.94 | 0 |
| Aug 19 2024 | 12.36 | -0.13 | -1.04% | 12.28 | 12.45 | 11.86 | 0 |
| Aug 16 2024 | 12.49 | 0.11 | 0.89% | 12.57 | 12.78 | 12.43 | 0 |
| Aug 14 2024 | 12.38 | 0.65 | 5.54% | 11.73 | 12.39 | 11.61 | 0 |
| Aug 13 2024 | 11.73 | 0.03 | 0.26% | 11.74 | 11.92 | 11.58 | 0 |
| Aug 12 2024 | 11.70 | 0.12 | 1.04% | 11.59 | 11.73 | 11.46 | 0 |
| Aug 09 2024 | 11.58 | 0.50 | 4.51% | 11.08 | 11.62 | 11.06 | 0 |
| Aug 08 2024 | 11.08 | -0.12 | -1.07% | 11.22 | 11.24 | 10.69 | 0 |
| Aug 07 2024 | 11.20 | 0.32 | 2.94% | 11.03 | 11.23 | 10.91 | 0 |
| Aug 06 2024 | 10.88 | 0.19 | 1.78% | 10.92 | 11.02 | 10.44 | 0 |
| Aug 05 2024 | 10.69 | -0.10 | -0.93% | 10.33 | 10.78 | 9.28 | 0 |
| Aug 02 2024 | 10.79 | -0.87 | -7.46% | 11.33 | 11.34 | 10.63 | 0 |
| Aug 01 2024 | 11.66 | -0.34 | -2.83% | 11.92 | 12.29 | 11.61 | 0 |
| Jul 31 2024 | 12.00 | -0.55 | -4.38% | 12.75 | 12.80 | 11.68 | 0 |
| Jul 30 2024 | 12.55 | 0.43 | 3.55% | 12.12 | 12.82 | 12.08 | 0 |
| Jul 29 2024 | 12.12 | 0.26 | 2.19% | 11.99 | 12.39 | 11.99 | 0 |
| Jul 26 2024 | 11.86 | 0.59 | 5.24% | 11.22 | 11.90 | 11.19 | 0 |
| Jul 25 2024 | 11.27 | -0.86 | -7.09% | 11.75 | 11.75 | 10.99 | 0 |
| Jul 24 2024 | 12.13 | -0.91 | -6.98% | 12.77 | 13.29 | 12.13 | 0 |
| Jul 23 2024 | 13.04 | 0.07 | 0.54% | 13.07 | 13.14 | 12.58 | 0 |
| Jul 22 2024 | 12.97 | 0.26 | 2.05% | 12.73 | 13.02 | 12.73 | 0 |
| Jul 19 2024 | 12.71 | -0.05 | -0.39% | 12.78 | 12.97 | 12.68 | 0 |
| Jul 18 2024 | 12.76 | -0.12 | -0.93% | 12.85 | 13.13 | 12.59 | 0 |
| Jul 17 2024 | 12.88 | -0.39 | -2.94% | 13.28 | 13.38 | 12.82 | 0 |
| Jul 16 2024 | 13.27 | 0.03 | 0.23% | 13.25 | 13.28 | 12.86 | 0 |
| Jul 15 2024 | 13.24 | 0.26 | 2.00% | 12.93 | 13.49 | 12.93 | 0 |
| Jul 12 2024 | 12.98 | 0.02 | 0.15% | 13.01 | 13.10 | 12.88 | 0 |
| Jul 11 2024 | 12.96 | 0.03 | 0.23% | 13.04 | 13.12 | 12.87 | 0 |
| Jul 10 2024 | 12.93 | 0.50 | 4.02% | 12.47 | 12.93 | 12.37 | 0 |
| Jul 09 2024 | 12.43 | 0.19 | 1.55% | 12.22 | 12.88 | 12.20 | 0 |
| Jul 08 2024 | 12.24 | -0.25 | -2.00% | 12.47 | 12.69 | 12.19 | 0 |
| Jul 05 2024 | 12.49 | -0.34 | -2.65% | 13.16 | 13.19 | 12.42 | 0 |
| Jul 04 2024 | 12.83 | 0.48 | 3.89% | 12.64 | 12.84 | 12.51 | 0 |
| Jul 03 2024 | 12.35 | 0.76 | 6.56% | 11.76 | 12.37 | 11.68 | 0 |
| Jul 02 2024 | 11.59 | -0.24 | -2.03% | 11.74 | 12.26 | 11.43 | 0 |
| Jul 01 2024 | 11.83 | 0.22 | 1.89% | 11.82 | 11.92 | 11.51 | 0 |
