Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SUBI5S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 2.625 | -0.15 | -5.41% | 2.75 | 2.955 | 2.615 | 0 |
| May 30 2024 | 2.775 | -0.62 | -18.14% | 3.47 | 3.56 | 2.71 | 200 |
| May 29 2024 | 3.39 | 0.26 | 8.31% | 3.22 | 3.39 | 3.00 | 0 |
| May 28 2024 | 3.13 | 0.16 | 5.39% | 3.01 | 3.31 | 2.955 | 100 |
| May 27 2024 | 2.97 | -0.02 | -0.50% | 3.05 | 3.15 | 2.71 | 0 |
| May 24 2024 | 2.985 | -0.94 | -23.85% | 4.04 | 4.07 | 2.985 | 100 |
| May 23 2024 | 3.92 | 0.66 | 20.25% | 3.41 | 3.92 | 3.35 | 0 |
| May 22 2024 | 3.26 | -0.28 | -7.91% | 3.41 | 3.72 | 3.26 | 0 |
| May 21 2024 | 3.54 | 0.43 | 13.83% | 3.21 | 3.70 | 2.85 | 0 |
| May 20 2024 | 3.11 | -0.79 | -20.26% | 3.48 | 3.48 | 3.04 | 0 |
| May 17 2024 | 3.90 | -0.61 | -13.53% | 4.33 | 4.49 | 3.90 | 0 |
| May 16 2024 | 4.51 | 1.85 | 69.23% | 4.19 | 4.76 | 4.00 | 0 |
| May 15 2024 | 2.665 | -0.16 | -5.66% | 2.795 | 2.85 | 2.575 | 0 |
| May 14 2024 | 2.825 | -0.63 | -18.12% | 3.12 | 3.26 | 2.74 | 0 |
| May 13 2024 | 3.45 | 0.16 | 4.86% | 3.38 | 3.61 | 3.31 | 0 |
| May 10 2024 | 3.29 | -0.14 | -4.08% | 3.31 | 3.47 | 3.23 | 0 |
| May 09 2024 | 3.43 | 0.06 | 1.78% | 3.42 | 3.59 | 3.32 | 0 |
| May 08 2024 | 3.37 | 0.10 | 3.06% | 3.31 | 3.46 | 3.15 | 0 |
| May 07 2024 | 3.27 | -0.85 | -20.63% | 3.60 | 3.75 | 2.795 | 0 |
| May 06 2024 | 4.12 | 0.33 | 8.71% | 3.92 | 4.17 | 3.75 | 0 |
| May 03 2024 | 3.79 | 0.22 | 6.16% | 3.57 | 3.84 | 3.33 | 0 |
| May 02 2024 | 3.57 | -0.06 | -1.65% | 3.67 | 3.70 | 3.44 | 0 |
| Apr 30 2024 | 3.63 | 0.02 | 0.55% | 3.64 | 3.76 | 3.47 | 0 |
| Apr 29 2024 | 3.61 | -0.29 | -7.44% | 3.86 | 4.03 | 3.61 | 0 |
| Apr 26 2024 | 3.90 | -0.08 | -2.01% | 3.81 | 4.19 | 3.75 | 0 |
| Apr 25 2024 | 3.98 | -0.12 | -2.93% | 4.11 | 4.29 | 3.98 | 200 |
| Apr 24 2024 | 4.10 | 0.17 | 4.33% | 3.82 | 4.12 | 3.80 | 0 |
| Apr 23 2024 | 3.93 | -0.05 | -1.26% | 4.01 | 4.05 | 3.79 | 0 |
| Apr 22 2024 | 3.98 | -0.85 | -17.60% | 4.70 | 4.70 | 3.78 | 0 |
| Apr 19 2024 | 4.83 | 0.18 | 3.87% | 4.88 | 4.93 | 4.50 | 0 |
| Apr 18 2024 | 4.65 | 0.16 | 3.56% | 4.62 | 4.83 | 4.36 | 0 |
| Apr 17 2024 | 4.49 | -1.56 | -25.79% | 6.00 | 6.11 | 4.49 | 0 |
| Apr 16 2024 | 6.05 | 0.22 | 3.77% | 6.26 | 6.51 | 5.91 | 0 |
| Apr 15 2024 | 5.83 | 0.28 | 5.05% | 5.65 | 5.91 | 5.48 | 0 |
| Apr 12 2024 | 5.55 | -0.04 | -0.72% | 5.47 | 5.57 | 4.68 | 0 |
| Apr 11 2024 | 5.59 | 0.33 | 6.27% | 5.16 | 5.59 | 4.78 | 0 |
| Apr 10 2024 | 5.26 | 0.32 | 6.48% | 5.18 | 5.47 | 4.63 | 0 |
| Apr 09 2024 | 4.94 | -0.60 | -10.83% | 5.51 | 5.67 | 4.73 | 0 |
| Apr 08 2024 | 5.54 | -1.71 | -23.59% | 6.97 | 7.00 | 5.54 | 0 |
| Apr 05 2024 | 7.25 | 0.44 | 6.46% | 7.36 | 8.17 | 7.25 | 0 |
| Apr 04 2024 | 6.81 | -0.37 | -5.15% | 6.79 | 7.46 | 6.79 | 0 |
| Apr 03 2024 | 7.18 | -0.06 | -0.83% | 7.28 | 7.60 | 7.06 | 0 |
| Apr 02 2024 | 7.24 | -0.36 | -4.74% | 7.63 | 7.72 | 6.97 | 0 |
| Mar 28 2024 | 7.60 | 0.06 | 0.80% | 7.53 | 7.95 | 7.16 | 0 |
| Mar 27 2024 | 7.54 | -0.14 | -1.82% | 7.60 | 7.76 | 6.92 | 0 |
| Mar 26 2024 | 7.68 | -1.22 | -13.71% | 8.85 | 8.98 | 7.58 | 0 |
| Mar 25 2024 | 8.90 | 0.31 | 3.61% | 8.66 | 9.54 | 8.61 | 0 |
| Mar 22 2024 | 8.59 | -0.06 | -0.69% | 8.95 | 9.12 | 8.23 | 0 |
| Mar 21 2024 | 8.65 | -0.37 | -4.10% | 8.51 | 9.00 | 7.79 | 0 |
| Mar 20 2024 | 9.02 | -0.23 | -2.49% | 9.39 | 9.94 | 8.81 | 0 |
| Mar 19 2024 | 9.25 | 0.63 | 7.31% | 8.88 | 9.71 | 8.67 | 0 |
| Mar 18 2024 | 8.62 | -0.39 | -4.33% | 8.33 | 8.62 | 7.47 | 0 |
| Mar 15 2024 | 9.01 | 0.42 | 4.89% | 8.49 | 9.15 | 8.23 | 25 |
| Mar 14 2024 | 8.59 | 1.54 | 21.84% | 7.08 | 9.03 | 6.73 | 63 |
| Mar 13 2024 | 7.05 | -0.49 | -6.50% | 7.63 | 8.13 | 6.75 | 0 |
| Mar 12 2024 | 7.54 | -0.75 | -9.05% | 7.88 | 8.20 | 7.21 | 0 |
| Mar 11 2024 | 8.29 | 0.26 | 3.24% | 8.20 | 8.90 | 7.93 | 0 |
| Mar 08 2024 | 8.03 | 1.10 | 15.87% | 6.95 | 8.03 | 6.74 | 0 |
| Mar 07 2024 | 6.93 | 0.34 | 5.16% | 6.71 | 7.60 | 6.69 | 0 |
| Mar 06 2024 | 6.59 | 0.19 | 2.97% | 6.41 | 6.72 | 6.27 | 0 |
| Mar 05 2024 | 6.40 | 0.32 | 5.26% | 6.16 | 6.53 | 5.93 | 125 |
| Mar 04 2024 | 6.08 | 0.50 | 8.96% | 5.75 | 6.57 | 5.70 | 125 |
