Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S32119 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 12.95 | 0.24 | 1.89% | 12.78 | 13.11 | 12.72 | 0 |
| Jun 05 2024 | 12.71 | 0.70 | 5.83% | 12.07 | 12.93 | 12.05 | 0 |
| Jun 04 2024 | 12.01 | 0.24 | 2.04% | 11.58 | 12.06 | 11.55 | 0 |
| Jun 03 2024 | 11.77 | -0.05 | -0.42% | 12.14 | 12.14 | 11.51 | 0 |
| May 31 2024 | 11.82 | -0.10 | -0.84% | 12.08 | 12.11 | 11.71 | 0 |
| May 30 2024 | 11.92 | 0.17 | 1.45% | 11.67 | 12.04 | 11.48 | 0 |
| May 29 2024 | 11.75 | -0.36 | -2.97% | 12.14 | 12.14 | 11.65 | 0 |
| May 28 2024 | 12.11 | -0.79 | -6.12% | 12.89 | 13.03 | 11.98 | 0 |
| May 27 2024 | 12.90 | 0.17 | 1.34% | 12.53 | 12.96 | 12.53 | 0 |
| May 24 2024 | 12.73 | 0.02 | 0.16% | 12.47 | 12.84 | 12.40 | 0 |
| May 23 2024 | 12.71 | -0.11 | -0.86% | 12.73 | 13.08 | 12.35 | 0 |
| May 22 2024 | 12.82 | 0.22 | 1.75% | 12.59 | 12.86 | 12.32 | 0 |
| May 21 2024 | 12.60 | -0.14 | -1.10% | 12.70 | 12.70 | 12.34 | 0 |
| May 20 2024 | 12.74 | -0.34 | -2.60% | 13.23 | 13.34 | 12.74 | 0 |
| May 17 2024 | 13.08 | 0.20 | 1.55% | 12.89 | 13.11 | 12.88 | 0 |
| May 16 2024 | 12.88 | 0.53 | 4.29% | 12.54 | 13.20 | 12.52 | 0 |
| May 15 2024 | 12.35 | 0.03 | 0.24% | 12.22 | 12.40 | 12.09 | 0 |
| May 14 2024 | 12.32 | 0.30 | 2.50% | 12.00 | 12.32 | 11.94 | 0 |
| May 13 2024 | 12.02 | 0.36 | 3.09% | 11.74 | 12.11 | 11.69 | 0 |
| May 10 2024 | 11.66 | -0.40 | -3.32% | 12.22 | 12.27 | 11.55 | 0 |
| May 09 2024 | 12.06 | 0.00 | 0.00% | 12.06 | 12.16 | 11.71 | 0 |
| May 08 2024 | 12.06 | -0.29 | -2.35% | 11.82 | 12.71 | 11.41 | 0 |
| May 07 2024 | 12.35 | -1.66 | -11.85% | 14.24 | 14.80 | 11.58 | 100 |
| May 06 2024 | 14.01 | -0.26 | -1.82% | 14.21 | 14.44 | 13.92 | 0 |
| May 03 2024 | 14.27 | 0.38 | 2.74% | 13.98 | 14.63 | 13.98 | 0 |
| May 02 2024 | 13.89 | 0.77 | 5.87% | 13.31 | 14.11 | 12.99 | 0 |
| Apr 30 2024 | 13.12 | -0.57 | -4.16% | 13.67 | 13.82 | 13.04 | 0 |
| Apr 29 2024 | 13.69 | -0.14 | -1.01% | 13.99 | 14.03 | 13.52 | 0 |
| Apr 26 2024 | 13.83 | 0.71 | 5.41% | 13.08 | 13.86 | 12.96 | 0 |
| Apr 25 2024 | 13.12 | -0.64 | -4.65% | 13.57 | 13.99 | 12.79 | 0 |
| Apr 24 2024 | 13.76 | -0.13 | -0.94% | 14.04 | 14.16 | 13.61 | 0 |
| Apr 23 2024 | 13.89 | 1.25 | 9.89% | 12.84 | 13.89 | 12.80 | 0 |
| Apr 22 2024 | 12.64 | -0.25 | -1.94% | 12.87 | 13.34 | 12.37 | 0 |
| Apr 19 2024 | 12.89 | -0.43 | -3.23% | 12.81 | 13.45 | 12.65 | 0 |
| Apr 18 2024 | 13.32 | -0.01 | -0.08% | 13.42 | 13.45 | 12.79 | 0 |
| Apr 17 2024 | 13.33 | 0.39 | 3.01% | 12.97 | 13.76 | 12.92 | 0 |
| Apr 16 2024 | 12.94 | -0.21 | -1.60% | 12.78 | 13.21 | 12.59 | 0 |
| Apr 15 2024 | 13.15 | 0.19 | 1.47% | 12.88 | 13.84 | 12.82 | 0 |
| Apr 12 2024 | 12.96 | -0.34 | -2.56% | 13.51 | 13.70 | 12.91 | 0 |
| Apr 11 2024 | 13.30 | -0.05 | -0.37% | 13.30 | 13.54 | 12.85 | 0 |
| Apr 10 2024 | 13.35 | 0.49 | 3.81% | 12.96 | 13.57 | 12.68 | 0 |
| Apr 09 2024 | 12.86 | -0.49 | -3.67% | 13.22 | 13.29 | 12.61 | 0 |
| Apr 08 2024 | 13.35 | 0.35 | 2.69% | 12.96 | 13.54 | 12.95 | 0 |
| Apr 05 2024 | 13.00 | 0.01 | 0.08% | 12.53 | 13.03 | 12.39 | 0 |
| Apr 04 2024 | 12.99 | -0.02 | -0.15% | 12.88 | 13.15 | 12.54 | 0 |
| Apr 03 2024 | 13.01 | -0.60 | -4.41% | 13.46 | 13.70 | 12.68 | 0 |
| Apr 02 2024 | 13.61 | -1.18 | -7.98% | 14.66 | 14.88 | 13.61 | 0 |
| Mar 28 2024 | 14.79 | -0.27 | -1.79% | 15.10 | 15.15 | 14.70 | 0 |
| Mar 27 2024 | 15.06 | 0.01 | 0.07% | 14.99 | 15.35 | 14.96 | 0 |
| Mar 26 2024 | 15.05 | 0.09 | 0.60% | 14.94 | 15.18 | 14.87 | 0 |
| Mar 25 2024 | 14.96 | 0.47 | 3.24% | 14.91 | 15.16 | 14.72 | 0 |
| Mar 22 2024 | 14.49 | 0.17 | 1.19% | 14.11 | 14.51 | 14.08 | 0 |
| Mar 21 2024 | 14.32 | 0.09 | 0.63% | 14.34 | 14.58 | 13.80 | 0 |
| Mar 20 2024 | 14.23 | 0.04 | 0.28% | 14.22 | 14.39 | 14.01 | 0 |
| Mar 19 2024 | 14.19 | 0.48 | 3.50% | 13.60 | 14.20 | 13.48 | 0 |
| Mar 18 2024 | 13.71 | 0.51 | 3.86% | 13.23 | 13.72 | 13.19 | 0 |
| Mar 15 2024 | 13.20 | 0.08 | 0.61% | 13.06 | 13.40 | 12.90 | 0 |
| Mar 14 2024 | 13.12 | 0.02 | 0.15% | 13.20 | 13.39 | 13.04 | 0 |
| Mar 13 2024 | 13.10 | -0.04 | -0.30% | 13.20 | 13.32 | 12.93 | 0 |
| Mar 12 2024 | 13.14 | 0.63 | 5.04% | 12.42 | 13.18 | 12.35 | 0 |
| Mar 11 2024 | 12.51 | -0.77 | -5.80% | 12.87 | 12.93 | 12.45 | 0 |
