Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SNGA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 437.31 | 4.09 | 0.94% | 439.41 | 441.83 | 435.40 | 401 |
| May 30 2024 | 433.22 | 11.22 | 2.66% | 428.72 | 436.00 | 424.51 | 1,221 |
| May 29 2024 | 422.00 | 12.00 | 2.93% | 412.02 | 424.70 | 411.98 | 393 |
| May 28 2024 | 410.00 | 9.00 | 2.24% | 412.40 | 414.00 | 406.00 | 293 |
| May 27 2024 | 401.00 | 1.50 | 0.38% | 412.00 | 412.00 | 401.00 | 178 |
| May 24 2024 | 399.50 | 23.78 | 6.33% | 386.63 | 404.26 | 386.63 | 490 |
| May 23 2024 | 375.72 | -19.08 | -4.83% | 382.91 | 384.29 | 365.00 | 554 |
| May 22 2024 | 394.80 | -8.35 | -2.07% | 408.14 | 410.50 | 394.80 | 171 |
| May 21 2024 | 403.15 | 0.15 | 0.04% | 399.79 | 404.20 | 393.00 | 106 |
| May 20 2024 | 403.00 | -13.25 | -3.18% | 408.75 | 412.05 | 402.00 | 149 |
| May 17 2024 | 416.25 | -6.07 | -1.44% | 426.22 | 426.22 | 413.00 | 116 |
| May 16 2024 | 422.32 | -20.68 | -4.67% | 435.00 | 435.31 | 414.38 | 163 |
| May 15 2024 | 443.00 | 1.49 | 0.34% | 443.00 | 446.62 | 438.83 | 33 |
| May 14 2024 | 441.51 | -14.49 | -3.18% | 449.65 | 452.87 | 441.51 | 114 |
| May 13 2024 | 456.00 | 0.00 | 0.00% | 458.72 | 458.72 | 456.00 | 26 |
| May 10 2024 | 456.00 | 4.00 | 0.88% | 449.21 | 458.06 | 448.95 | 95 |
| May 09 2024 | 452.00 | -11.31 | -2.44% | 470.00 | 470.00 | 450.08 | 61 |
| May 08 2024 | 463.31 | -0.58 | -0.13% | 458.24 | 463.31 | 453.23 | 73 |
| May 07 2024 | 463.89 | 6.39 | 1.40% | 469.72 | 469.72 | 461.00 | 96 |
| May 06 2024 | 457.50 | -22.50 | -4.69% | 474.00 | 474.75 | 457.50 | 91 |
| May 03 2024 | 480.00 | -19.50 | -3.90% | 495.50 | 495.50 | 480.00 | 42 |
| May 02 2024 | 499.50 | 12.05 | 2.47% | 503.00 | 508.00 | 499.50 | 127 |
| Apr 30 2024 | 487.45 | -0.32 | -0.07% | 479.46 | 490.18 | 477.29 | 41 |
| Apr 29 2024 | 487.77 | -15.09 | -3.00% | 499.75 | 502.25 | 487.00 | 49 |
| Apr 26 2024 | 502.86 | 3.90 | 0.78% | 491.39 | 504.98 | 491.38 | 41 |
| Apr 25 2024 | 498.96 | 6.18 | 1.25% | 502.00 | 506.00 | 498.96 | 66 |
| Apr 24 2024 | 492.78 | 8.78 | 1.81% | 477.54 | 492.78 | 477.54 | 66 |
| Apr 23 2024 | 484.00 | -10.18 | -2.06% | 489.00 | 489.00 | 484.00 | 43 |
| Apr 22 2024 | 494.18 | -7.10 | -1.42% | 506.71 | 506.71 | 494.18 | 38 |
| Apr 19 2024 | 501.28 | 0.39 | 0.08% | 503.78 | 507.48 | 496.08 | 155 |
| Apr 18 2024 | 500.89 | -12.17 | -2.37% | 503.05 | 505.11 | 500.89 | 218 |
| Apr 17 2024 | 513.06 | -4.94 | -0.95% | 509.26 | 513.06 | 509.26 | 12 |
| Apr 16 2024 | 518.00 | 8.00 | 1.57% | 514.00 | 518.00 | 510.33 | 273 |
| Apr 15 2024 | 510.00 | 4.00 | 0.79% | 499.11 | 510.00 | 497.22 | 270 |
| Apr 12 2024 | 506.00 | 8.21 | 1.65% | 503.13 | 506.00 | 499.58 | 258 |
| Apr 11 2024 | 497.79 | 18.76 | 3.92% | 486.29 | 499.70 | 486.29 | 47 |
| Apr 10 2024 | 479.03 | 4.03 | 0.85% | 477.15 | 479.03 | 472.16 | 40 |
| Apr 09 2024 | 475.00 | -10.37 | -2.14% | 478.79 | 478.79 | 475.00 | 21 |
| Apr 08 2024 | 485.37 | -4.89 | -1.00% | 494.73 | 494.73 | 479.81 | 117 |
| Apr 05 2024 | 490.26 | 2.54 | 0.52% | 501.36 | 501.36 | 490.26 | 65 |
| Apr 04 2024 | 487.72 | 15.67 | 3.32% | 481.93 | 490.00 | 481.93 | 182 |
| Apr 03 2024 | 472.05 | -1.95 | -0.41% | 477.30 | 477.30 | 471.81 | 137 |
| Apr 02 2024 | 474.00 | -29.00 | -5.77% | 479.77 | 494.00 | 474.00 | 331 |
| Mar 28 2024 | 503.00 | -6.50 | -1.28% | 512.94 | 515.54 | 500.89 | 196 |
| Mar 27 2024 | 509.50 | 18.74 | 3.82% | 502.08 | 511.00 | 499.92 | 326 |
| Mar 26 2024 | 490.76 | 3.26 | 0.67% | 483.00 | 490.76 | 482.52 | 182 |
| Mar 25 2024 | 487.50 | -1.50 | -0.31% | 493.53 | 500.16 | 487.50 | 78 |
| Mar 22 2024 | 489.00 | -1.00 | -0.20% | 490.00 | 490.99 | 486.00 | 156 |
| Mar 21 2024 | 490.00 | 15.77 | 3.33% | 481.00 | 490.00 | 480.21 | 233 |
| Mar 20 2024 | 474.23 | 1.23 | 0.26% | 474.23 | 474.23 | 474.23 | 5 |
| Mar 19 2024 | 473.00 | -3.43 | -0.72% | 474.00 | 474.00 | 469.78 | 36 |
| Mar 18 2024 | 476.43 | 0.43 | 0.09% | 465.95 | 478.05 | 464.83 | 188 |
| Mar 15 2024 | 476.00 | 7.74 | 1.65% | 470.00 | 478.00 | 470.00 | 19 |
| Mar 14 2024 | 468.26 | -9.24 | -1.94% | 480.00 | 482.00 | 468.26 | 32 |
| Mar 13 2024 | 477.50 | 2.50 | 0.53% | 476.15 | 485.00 | 476.07 | 55 |
| Mar 12 2024 | 475.00 | 13.00 | 2.81% | 455.57 | 475.00 | 454.00 | 288 |
| Mar 11 2024 | 462.00 | 11.50 | 2.55% | 451.00 | 466.00 | 451.00 | 70 |
| Mar 08 2024 | 450.50 | 14.50 | 3.33% | 446.00 | 458.00 | 446.00 | 101 |
| Mar 07 2024 | 436.00 | 17.84 | 4.27% | 430.71 | 436.59 | 430.71 | 179 |
| Mar 06 2024 | 418.16 | -12.84 | -2.98% | 425.55 | 425.55 | 417.54 | 33 |
| Mar 05 2024 | 431.00 | 9.00 | 2.13% | 420.89 | 431.00 | 420.89 | 114 |
| Mar 04 2024 | 422.00 | -28.00 | -6.22% | 433.69 | 434.97 | 418.10 | 287 |
