Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SAZM5L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 16.71 | -1.21 | -6.75% | 18.02 | 18.36 | 16.65 | 50 |
| Jun 06 2024 | 17.92 | 0.32 | 1.82% | 18.03 | 18.44 | 17.75 | 100 |
| Jun 05 2024 | 17.60 | 0.27 | 1.56% | 17.89 | 17.95 | 17.27 | 20 |
| Jun 04 2024 | 17.33 | -0.36 | -2.04% | 17.41 | 17.74 | 16.97 | 0 |
| Jun 03 2024 | 17.69 | 0.25 | 1.43% | 18.06 | 18.81 | 17.44 | 0 |
| May 31 2024 | 17.44 | -0.98 | -5.32% | 18.26 | 18.31 | 17.10 | 420 |
| May 30 2024 | 18.42 | 1.86 | 11.23% | 16.16 | 18.42 | 16.13 | 460 |
| May 29 2024 | 16.56 | -1.89 | -10.24% | 18.07 | 18.13 | 16.47 | 45 |
| May 28 2024 | 18.45 | -0.35 | -1.86% | 18.87 | 19.10 | 18.12 | 25 |
| May 27 2024 | 18.80 | -0.34 | -1.78% | 19.12 | 19.12 | 18.33 | 0 |
| May 24 2024 | 19.14 | 0.32 | 1.70% | 18.21 | 19.33 | 17.84 | 100 |
| May 23 2024 | 18.82 | 0.30 | 1.62% | 18.68 | 19.54 | 18.37 | 0 |
| May 22 2024 | 18.52 | -1.39 | -6.98% | 19.73 | 19.77 | 18.29 | 320 |
| May 21 2024 | 19.91 | -1.49 | -6.96% | 21.18 | 21.18 | 18.48 | 634 |
| May 20 2024 | 21.40 | -1.44 | -6.30% | 20.99 | 21.84 | 20.36 | 657 |
| May 17 2024 | 22.84 | -0.17 | -0.74% | 22.87 | 23.23 | 22.36 | 105 |
| May 16 2024 | 23.01 | 1.32 | 6.09% | 22.10 | 23.15 | 21.65 | 2,307 |
| May 15 2024 | 21.69 | 0.20 | 0.93% | 21.61 | 21.84 | 21.12 | 586 |
| May 14 2024 | 21.49 | 1.23 | 6.07% | 19.98 | 21.53 | 19.91 | 75 |
| May 13 2024 | 20.26 | 0.72 | 3.68% | 19.91 | 20.56 | 19.58 | 25 |
| May 10 2024 | 19.54 | -0.27 | -1.36% | 20.19 | 20.91 | 18.44 | 434 |
| May 09 2024 | 19.81 | -0.20 | -1.00% | 20.15 | 21.02 | 16.95 | 522 |
| May 08 2024 | 20.01 | 0.61 | 3.14% | 18.99 | 20.49 | 18.83 | 438 |
| May 07 2024 | 19.40 | 0.78 | 4.19% | 18.84 | 19.40 | 18.78 | 322 |
| May 06 2024 | 18.62 | 1.39 | 8.07% | 17.26 | 18.72 | 17.25 | 2,086 |
| May 03 2024 | 17.23 | 0.49 | 2.93% | 16.89 | 17.54 | 16.79 | 1,150 |
| May 02 2024 | 16.74 | -0.27 | -1.59% | 16.96 | 17.60 | 16.68 | 45 |
| Apr 30 2024 | 17.01 | 0.10 | 0.59% | 16.90 | 17.30 | 16.71 | 150 |
| Apr 29 2024 | 16.91 | 0.29 | 1.74% | 16.82 | 16.92 | 16.32 | 0 |
| Apr 26 2024 | 16.62 | 1.29 | 8.41% | 15.88 | 16.81 | 15.65 | 0 |
| Apr 25 2024 | 15.33 | -1.03 | -6.30% | 16.43 | 16.51 | 15.07 | 410 |
| Apr 24 2024 | 16.36 | -0.62 | -3.65% | 17.66 | 17.66 | 16.10 | 800 |
| Apr 23 2024 | 16.98 | 1.48 | 9.55% | 15.83 | 17.06 | 15.58 | 0 |
| Apr 22 2024 | 15.50 | 0.59 | 3.96% | 14.93 | 15.94 | 14.66 | 0 |
| Apr 19 2024 | 14.91 | -0.43 | -2.80% | 14.18 | 15.06 | 14.14 | 70 |
| Apr 18 2024 | 15.34 | -0.10 | -0.65% | 15.52 | 15.52 | 14.90 | 30 |
| Apr 17 2024 | 15.44 | 0.71 | 4.82% | 14.66 | 15.85 | 14.53 | 0 |
| Apr 16 2024 | 14.73 | -1.31 | -8.17% | 14.81 | 15.24 | 14.46 | 100 |
| Apr 15 2024 | 16.04 | 0.51 | 3.28% | 15.75 | 16.87 | 15.73 | 0 |
| Apr 12 2024 | 15.53 | -0.23 | -1.46% | 16.17 | 17.04 | 15.43 | 54 |
| Apr 11 2024 | 15.76 | -0.60 | -3.67% | 16.26 | 16.49 | 15.32 | 0 |
| Apr 10 2024 | 16.36 | 0.08 | 0.49% | 16.65 | 17.03 | 15.67 | 3 |
| Apr 09 2024 | 16.28 | -1.40 | -7.92% | 17.62 | 17.62 | 16.18 | 350 |
| Apr 08 2024 | 17.68 | 1.16 | 7.02% | 16.63 | 17.68 | 16.34 | 225 |
| Apr 05 2024 | 16.52 | -1.64 | -9.03% | 17.12 | 17.12 | 15.74 | 100 |
| Apr 04 2024 | 18.16 | 2.37 | 15.01% | 15.64 | 18.16 | 15.60 | 24 |
| Apr 03 2024 | 15.79 | 0.36 | 2.33% | 15.06 | 15.83 | 15.06 | 598 |
| Apr 02 2024 | 15.43 | -4.60 | -22.97% | 19.93 | 20.16 | 15.29 | 100 |
| Mar 28 2024 | 20.03 | 0.32 | 1.62% | 19.80 | 22.61 | 19.27 | 1,250 |
| Mar 27 2024 | 19.71 | 1.16 | 6.25% | 18.40 | 19.77 | 18.40 | 400 |
| Mar 26 2024 | 18.55 | -0.46 | -2.42% | 19.09 | 19.09 | 18.49 | 400 |
| Mar 25 2024 | 19.01 | 0.32 | 1.71% | 18.32 | 19.01 | 18.08 | 1,050 |
| Mar 22 2024 | 18.69 | -0.52 | -2.71% | 19.19 | 19.26 | 18.22 | 0 |
| Mar 21 2024 | 19.21 | 1.24 | 6.90% | 18.78 | 19.30 | 18.35 | 0 |
| Mar 20 2024 | 17.97 | -0.80 | -4.26% | 19.01 | 19.07 | 17.85 | 1,500 |
| Mar 19 2024 | 18.77 | -0.31 | -1.62% | 18.68 | 19.07 | 17.51 | 1,270 |
| Mar 18 2024 | 19.08 | -0.60 | -3.05% | 19.71 | 20.12 | 18.69 | 0 |
| Mar 15 2024 | 19.68 | 0.28 | 1.44% | 19.12 | 19.92 | 18.67 | 94 |
| Mar 14 2024 | 19.40 | -0.46 | -2.32% | 20.02 | 20.42 | 18.91 | 1,771 |
| Mar 13 2024 | 19.86 | 2.41 | 13.81% | 17.62 | 19.99 | 17.55 | 9,319 |
| Mar 12 2024 | 17.45 | 0.93 | 5.63% | 16.96 | 17.59 | 15.96 | 3,301 |
| Mar 11 2024 | 16.52 | -1.12 | -6.35% | 17.20 | 17.36 | 16.08 | 1,598 |
