SG ISSUER (STES3L)
BIT
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736528100 | 73.65 | -2.25 | -2.96 | 77.55 | 79.42 | 72.02 | 0 |
| 1736441700 | 75.9 | -1.2 | -1.56 | 76.82 | 77.37 | 75.82 | 0 |
| 1736355300 | 77.1 | -2.35 | -2.96 | 76.87 | 80.82 | 73.22 | 0 |
| 1736268900 | 79.45 | -6.45 | -7.51 | 85.22 | 87.6 | 75.3 | 0 |
| 1736182500 | 85.9 | 7.2 | 9.15 | 88.8 | 94.85 | 85.85 | 35 |
| 1735923300 | 78.7 | 6.2 | 8.55 | 71.9 | 78.7 | 69.47 | 44 |
| 1735836900 | 72.5 | -26.87 | -27.04 | 89.07 | 92.27 | 69.2 | 0 |
| 1735577700 | 99.37 | -11.1 | -10.05 | 103.42 | 104.05 | 95.12 | 0 |
| 1735318500 | 110.47 | 4.02 | 3.78 | 120.37 | 121.67 | 103.42 | 30 |
| 1734972900 | 106.45 | -7.27 | -6.39 | 103.22 | 109.47 | 98.25 | 15 |
| 1734713700 | 113.72 | -1.38 | -1.20 | 105.22 | 115.65 | 91.47 | 0 |
| 1734627300 | 115.1 | -34.25 | -22.93 | 114.5 | 126.3 | 110.82 | 35 |
| 1734540900 | 149.35 | 6.3 | 4.40 | 144.07 | 149.35 | 133.8 | 25 |
| 1734454500 | 143.05 | 11.38 | 8.64 | 142.77 | 152.05 | 140 | 77 |
| 1734368100 | 131.66999 | 25.5 | 24.02 | 116.8 | 131.66999 | 115 | 97 |
| 1734108900 | 106.17 | -0.23 | -0.22 | 103.5 | 110.27 | 100.47 | 0 |
| 1734022500 | 106.4 | 7.45 | 7.53 | 108.52 | 109.9 | 100.5 | 180 |
| 1733936100 | 98.95 | 7.2 | 7.85 | 92.22 | 98.97 | 91.67 | 124 |
| 1733849700 | 91.75 | 13.7 | 17.55 | 83.25 | 94.25 | 83.25 | 30 |
| 1733763300 | 78.05 | 3.43 | 4.60 | 89.37 | 90.85 | 76.07 | 18 |
| 1733504100 | 74.62 | 2.62 | 3.64 | 72.5 | 75.95 | 72.07 | 0 |
| 1733417700 | 72 | 9.7 | 15.57 | 64.45 | 73.5 | 63.75 | 0 |
| 1733331300 | 62.3 | 0.05 | 0.08 | 62.12 | 63.8 | 60.67 | 70 |
| 1733244900 | 62.25 | -0.52 | -0.83 | 63.02 | 63.75 | 60.4 | 70 |
| 1733158500 | 62.77 | 7.2 | 12.96 | 61.22 | 65.319999 | 60.25 | 305 |
| 1732899300 | 55.57 | 1.6 | 2.96 | 53.75 | 56.87 | 53.75 | 0 |
| 1732812900 | 53.97 | 1.62 | 3.09 | 53.45 | 54.3 | 53.35 | 0 |
| 1732726500 | 52.35 | -5.65 | -9.74 | 56.6 | 57.45 | 50.57 | 70 |
| 1732640100 | 58 | -5.97 | -9.33 | 55.75 | 59.7 | 55.17 | 140 |
| 1732553700 | 63.97 | -0.68 | -1.05 | 66.75 | 68.65 | 61.6 | 0 |
| 1732294500 | 64.65 | 6.55 | 11.27 | 57.62 | 65.67 | 56.87 | 70 |
| 1732208100 | 58.1 | 2.65 | 4.78 | 57.72 | 61.2 | 55.05 | 56 |
| 1732121700 | 55.45 | -4.15 | -6.96 | 60.05 | 60.4 | 55.45 | 220 |
| 1732035300 | 59.6 | 1.58 | 2.72 | 56.87 | 60.65 | 53.52 | 85 |
| 1731948900 | 58.02 | 9.32 | 19.14 | 55.85 | 60.97 | 55.05 | 1435 |
| 1731689700 | 48.7 | -0.15 | -0.31 | 42.25 | 49 | 41.02 | 330 |
| 1731603300 | 48.85 | -3.92 | -7.43 | 52.85 | 54.8 | 46.95 | 1170 |
| 1731516900 | 52.77 | -6.05 | -10.29 | 49.75 | 59.85 | 49.75 | 690 |
| 1731430500 | 58.82 | -8.5 | -12.63 | 69.42 | 70.9 | 54.5 | 1025 |
| 1731344100 | 67.32 | 18.35 | 37.47 | 56.8 | 67.32 | 54.55 | 1633 |
| 1731084900 | 48.97 | 8.65 | 21.45 | 41.1 | 49.15 | 39.32 | 70 |
| 1730998500 | 40.32 | 4 | 11.01 | 37.2 | 40.32 | 36.35 | 0 |
| 1730912100 | 36.32 | 10.46 | 40.45 | 35.2 | 37.97 | 33.299999 | 580 |
| 1730825700 | 25.86 | 1.53 | 6.29 | 23.99 | 26.25 | 23.99 | 0 |
| 1730739300 | 24.33 | -1.02 | -4.02 | 25.5 | 25.5 | 22.46 | 0 |
| 1730480100 | 25.35 | -1.16 | -4.38 | 25.81 | 26.58 | 25.34 | 0 |
| 1730393700 | 26.51 | -2.83 | -9.65 | 27.85 | 28.52 | 25.94 | 550 |
| 1730307300 | 29.34 | 1.08 | 3.82 | 29.08 | 30.01 | 27.78 | 100 |
| 1730220900 | 28.26 | -4.51 | -13.76 | 29.4 | 30.65 | 28.22 | 0 |
| 1730134500 | 32.77 | 1.07 | 3.38 | 32.6 | 33.82 | 31.45 | 0 |
| 1729871700 | 31.7 | 3.17 | 11.11 | 29.52 | 32.25 | 28.25 | 40 |
| 1729785300 | 28.53 | 9.86 | 52.81 | 24.9 | 28.53 | 23.89 | 100 |
| 1729698900 | 18.67 | -0.3 | -1.58 | 19.24 | 19.58 | 18.67 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
