Register for streaming realtime charts, analysis tools, and prices.
S5SNGA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 0.327 | 0.0335 | 11.41% | 0.289 | 0.327 | 0.2835 | 19,299 |
| Jun 19 2024 | 0.2935 | -0.0085 | -2.81% | 0.27 | 0.297 | 0.269 | 2,500 |
| Jun 18 2024 | 0.302 | -0.059 | -16.34% | 0.333 | 0.351 | 0.2965 | 15,466 |
| Jun 17 2024 | 0.361 | 0.078 | 27.56% | 0.342 | 0.367 | 0.33 | 52,750 |
| Jun 14 2024 | 0.283 | 0.007 | 2.54% | 0.2795 | 0.2935 | 0.257 | 40,100 |
| Jun 13 2024 | 0.276 | 0.0455 | 19.74% | 0.2435 | 0.284 | 0.217 | 92,500 |
| Jun 12 2024 | 0.2305 | -0.019 | -7.62% | 0.211 | 0.2355 | 0.2105 | 120,600 |
| Jun 11 2024 | 0.2495 | 0.006 | 2.46% | 0.2735 | 0.284 | 0.24 | 59,313 |
| Jun 10 2024 | 0.2435 | -0.0975 | -28.59% | 0.244 | 0.263 | 0.237 | 33,050 |
| Jun 07 2024 | 0.341 | -0.07 | -17.03% | 0.387 | 0.409 | 0.316 | 65,550 |
| Jun 06 2024 | 0.411 | -0.068 | -14.20% | 0.444 | 0.477 | 0.358 | 39,800 |
| Jun 05 2024 | 0.479 | -0.079 | -14.16% | 0.599 | 0.638 | 0.479 | 9,334 |
| Jun 04 2024 | 0.558 | -0.101 | -15.33% | 0.517 | 0.583 | 0.446 | 8,975 |
| Jun 03 2024 | 0.659 | -0.151 | -18.64% | 0.607 | 0.665 | 0.459 | 19,879 |
| May 31 2024 | 0.81 | 0.057 | 7.57% | 0.803 | 0.841 | 0.751 | 18,777 |
| May 30 2024 | 0.753 | 0.121 | 19.15% | 0.673 | 0.777 | 0.647 | 7,000 |
| May 29 2024 | 0.632 | 0.059 | 10.30% | 0.514 | 0.649 | 0.504 | 14,600 |
| May 28 2024 | 0.573 | 0.067 | 13.24% | 0.57 | 0.598 | 0.544 | 15,300 |
| May 27 2024 | 0.506 | 0.002 | 0.40% | 0.581 | 0.604 | 0.498 | 27,001 |
| May 24 2024 | 0.504 | 0.147 | 41.18% | 0.425 | 0.545 | 0.424 | 106,140 |
| May 23 2024 | 0.357 | -0.141 | -28.31% | 0.397 | 0.419 | 0.32 | 590,808 |
| May 22 2024 | 0.498 | -0.006 | -1.19% | 0.592 | 0.611 | 0.498 | 500 |
| May 21 2024 | 0.504 | -0.008 | -1.56% | 0.495 | 0.564 | 0.445 | 5,600 |
| May 20 2024 | 0.512 | -0.176 | -25.58% | 0.576 | 0.621 | 0.495 | 8,000 |
| May 17 2024 | 0.688 | -0.153 | -18.19% | 0.842 | 0.852 | 0.655 | 15,404 |
| May 16 2024 | 0.841 | -0.36 | -29.98% | 1.037 | 1.072 | 0.715 | 10,585 |
| May 15 2024 | 1.201 | 0.07 | 6.38% | 1.193 | 1.281 | 1.073 | 4,609 |
| May 14 2024 | 1.129 | -0.23 | -17.17% | 1.182 | 1.29 | 1.126 | 2,000 |
| May 13 2024 | 1.363 | -0.09 | -6.19% | 1.59 | 1.69 | 1.303 | 5,471 |
| May 10 2024 | 1.453 | -0.04 | -2.87% | 1.379 | 1.55 | 1.353 | 1,051 |
| May 09 2024 | 1.496 | -0.28 | -15.96% | 1.905 | 2.07 | 1.442 | 7,697 |
| May 08 2024 | 1.78 | -0.09 | -4.81% | 1.825 | 1.875 | 1.585 | 2,366 |
| May 07 2024 | 1.87 | 0.11 | 5.95% | 2.03 | 2.125 | 1.775 | 3,487 |
| May 06 2024 | 1.765 | -0.61 | -25.68% | 2.14 | 2.205 | 1.72 | 5,092 |
| May 03 2024 | 2.375 | -0.77 | -24.36% | 3.14 | 3.14 | 2.375 | 3,341 |
| May 02 2024 | 3.14 | 0.15 | 4.84% | 3.61 | 3.65 | 3.03 | 439 |
| Apr 30 2024 | 2.995 | -0.24 | -7.28% | 2.84 | 3.10 | 2.605 | 3,664 |
| Apr 29 2024 | 3.23 | -0.91 | -21.98% | 3.83 | 4.22 | 3.23 | 1,302 |
| Apr 26 2024 | 4.14 | 0.37 | 9.81% | 3.60 | 4.30 | 3.59 | 0 |
| Apr 25 2024 | 3.77 | 0.17 | 4.72% | 3.72 | 4.12 | 3.69 | 2,793 |
| Apr 24 2024 | 3.60 | 0.40 | 12.50% | 2.775 | 3.60 | 2.74 | 9,500 |
| Apr 23 2024 | 3.20 | -0.14 | -4.19% | 3.18 | 3.49 | 3.01 | 3,328 |
| Apr 22 2024 | 3.34 | -0.44 | -11.64% | 4.03 | 4.13 | 3.33 | 490 |
| Apr 19 2024 | 3.78 | 0.13 | 3.56% | 3.80 | 4.17 | 3.34 | 5,426 |
| Apr 18 2024 | 3.65 | -1.38 | -27.44% | 4.00 | 4.08 | 3.63 | 576 |
| Apr 17 2024 | 5.03 | 0.07 | 1.41% | 4.76 | 5.04 | 4.52 | 3,958 |
| Apr 16 2024 | 4.96 | 0.50 | 11.21% | 4.80 | 5.06 | 4.38 | 2,105 |
| Apr 15 2024 | 4.46 | 0.53 | 13.49% | 3.94 | 4.57 | 3.82 | 3,100 |
| Apr 12 2024 | 3.93 | 0.25 | 6.79% | 3.96 | 4.27 | 3.78 | 4,609 |
| Apr 11 2024 | 3.68 | 0.70 | 23.49% | 3.18 | 3.73 | 2.98 | 10,360 |
| Apr 10 2024 | 2.98 | 0.11 | 3.65% | 2.81 | 3.08 | 2.49 | 6,894 |
| Apr 09 2024 | 2.875 | -0.52 | -15.19% | 3.28 | 3.28 | 2.625 | 8,610 |
| Apr 08 2024 | 3.39 | -0.38 | -10.08% | 4.24 | 4.24 | 3.35 | 2,609 |
| Apr 05 2024 | 3.77 | -0.11 | -2.84% | 4.27 | 4.27 | 3.77 | 1,474 |
| Apr 04 2024 | 3.88 | 0.56 | 16.87% | 3.39 | 3.90 | 3.35 | 2,230 |
| Apr 03 2024 | 3.32 | 0.04 | 1.22% | 3.41 | 3.44 | 2.94 | 1,324 |
| Apr 02 2024 | 3.28 | -1.84 | -35.94% | 3.61 | 4.34 | 3.15 | 6,053 |
| Mar 28 2024 | 5.12 | 0.00 | 0.00% | 5.34 | 5.77 | 4.72 | 6,621 |
| Mar 27 2024 | 5.12 | 0.78 | 17.97% | 4.46 | 5.39 | 4.40 | 3,435 |
| Mar 26 2024 | 4.34 | 0.19 | 4.58% | 4.16 | 4.43 | 3.89 | 3,050 |
| Mar 25 2024 | 4.15 | 0.05 | 1.22% | 4.06 | 4.75 | 4.04 | 4,850 |
