Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SANTOSEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 5.96 | -0.300 | -4.85% | 6.24 | 6.31 | 5.93 | 4,403.00 |
| Jun 01 2024 | 6.26 | 0.030 | 0.48% | 6.24 | 6.41 | 6.16 | 5,298.00 |
| May 31 2024 | 6.23 | -0.040 | -0.63% | 6.27 | 6.32 | 6.09 | 4,386.00 |
| May 30 2024 | 6.27 | -0.210 | -3.18% | 6.48 | 6.82 | 6.25 | 9,171.00 |
| May 29 2024 | 6.48 | -0.050 | -0.71% | 6.53 | 6.86 | 6.26 | 10,148.00 |
| May 28 2024 | 6.52 | 0.470 | 7.77% | 6.05 | 6.66 | 5.81 | 17,510.00 |
| May 27 2024 | 6.05 | -0.050 | -0.76% | 5.69 | 6.18 | 2.15 | 17,891.00 |
| May 26 2024 | 6.10 | -0.550 | -8.22% | 6.60 | 6.99 | 6.07 | 23,317.00 |
| May 25 2024 | 6.65 | 1.08 | 19.40% | 5.58 | 6.99 | 5.58 | 48,702.00 |
| May 24 2024 | 5.57 | 0.040 | 0.75% | 5.54 | 5.65 | 5.45 | 3,650.00 |
| May 23 2024 | 5.52 | 0.060 | 1.03% | 5.47 | 5.66 | 5.40 | 6,553.00 |
| May 22 2024 | 5.47 | -0.090 | -1.61% | 5.56 | 5.58 | 5.43 | 1,980.00 |
| May 21 2024 | 5.56 | -0.050 | -0.83% | 5.60 | 5.67 | 5.50 | 2,930.00 |
| May 20 2024 | 5.60 | 0.220 | 4.09% | 5.69 | 5.71 | 2.15 | 3,966.00 |
| May 19 2024 | 5.38 | -0.250 | -4.51% | 5.63 | 5.65 | 5.37 | 2,882.00 |
| May 18 2024 | 5.64 | 0.050 | 0.95% | 5.59 | 5.73 | 5.54 | 1,699.00 |
| May 17 2024 | 5.59 | 0.030 | 0.62% | 5.55 | 5.70 | 5.50 | 2,268.00 |
| May 16 2024 | 5.55 | -0.060 | -1.02% | 5.61 | 5.73 | 5.27 | 2,116.00 |
| May 15 2024 | 5.61 | 0.220 | 4.10% | 5.39 | 5.66 | 5.33 | 3,002.00 |
| May 14 2024 | 5.39 | -0.110 | -1.99% | 5.50 | 5.69 | 5.28 | 3,871.00 |
| May 13 2024 | 5.50 | -0.070 | -1.32% | 5.69 | 5.71 | 2.33 | 6,139.00 |
| May 12 2024 | 5.57 | 0.050 | 0.88% | 5.53 | 5.64 | 5.50 | 1,780.00 |
| May 11 2024 | 5.52 | -0.390 | -6.53% | 5.89 | 5.96 | 5.50 | 19,956.00 |
| May 10 2024 | 5.91 | 0.290 | 5.09% | 5.62 | 6.37 | 5.41 | 27,549.00 |
| May 09 2024 | 5.62 | 0.180 | 3.26% | 5.46 | 5.80 | 5.26 | 4,851.00 |
| May 08 2024 | 5.44 | -0.250 | -4.43% | 5.69 | 5.71 | 5.33 | 2,377.00 |
| May 07 2024 | 5.70 | -0.040 | -0.72% | 5.74 | 5.88 | 5.68 | 3,232.00 |
| May 06 2024 | 5.74 | -0.170 | -2.95% | 7.54 | 7.60 | 5.70 | 3,140.00 |
| May 05 2024 | 5.91 | -0.050 | -0.77% | 5.93 | 6.07 | 5.80 | 6,718.00 |
| May 04 2024 | 5.96 | 0.260 | 4.47% | 5.70 | 6.09 | 5.63 | 4,936.00 |
| May 03 2024 | 5.70 | 0.170 | 3.02% | 5.53 | 5.73 | 5.44 | 3,418.00 |
| May 02 2024 | 5.54 | 0.120 | 2.30% | 5.41 | 5.62 | 5.25 | 4,375.00 |
| May 01 2024 | 5.41 | -0.130 | -2.29% | 5.51 | 5.73 | 5.08 | 9,631.00 |
| Apr 30 2024 | 5.54 | -0.500 | -8.32% | 6.04 | 6.12 | 5.23 | 6,123.00 |
| Apr 29 2024 | 6.04 | 0.130 | 2.20% | 7.54 | 7.60 | 2.38 | 24,363.00 |
| Apr 28 2024 | 5.91 | -0.090 | -1.49% | 6.01 | 6.10 | 5.90 | 875.00 |
| Apr 27 2024 | 6.00 | -0.180 | -2.87% | 6.17 | 6.35 | 5.89 | 4,195.00 |
| Apr 26 2024 | 6.18 | 0.060 | 1.05% | 6.11 | 6.42 | 5.91 | 8,506.00 |
| Apr 25 2024 | 6.11 | 0.050 | 0.76% | 6.06 | 6.69 | 6.05 | 24,368.00 |
| Apr 24 2024 | 6.07 | 0.060 | 0.96% | 6.02 | 6.14 | 5.80 | 3,749.00 |
| Apr 23 2024 | 6.01 | 0.060 | 1.06% | 5.94 | 6.49 | 5.92 | 10,978.00 |
| Apr 22 2024 | 5.95 | 0.140 | 2.47% | 7.54 | 7.60 | 2.28 | 5,853.00 |
| Apr 21 2024 | 5.80 | -0.050 | -0.84% | 5.84 | 5.95 | 5.60 | 3,687.00 |
| Apr 20 2024 | 5.85 | 0.290 | 5.26% | 5.53 | 5.91 | 5.51 | 6,758.00 |
| Apr 19 2024 | 5.56 | -0.070 | -1.24% | 5.60 | 5.74 | 5.19 | 13,376.00 |
| Apr 18 2024 | 5.63 | -0.190 | -3.21% | 5.83 | 6.09 | 5.45 | 24,403.00 |
| Apr 17 2024 | 5.82 | -0.180 | -2.94% | 6.00 | 7.08 | 5.66 | 67,702.00 |
| Apr 16 2024 | 5.99 | 1.16 | 24.01% | 4.84 | 6.95 | 4.68 | 117,482.00 |
| Apr 15 2024 | 4.83 | -0.210 | -4.26% | 7.54 | 7.60 | 4.67 | 9,573.00 |
| Apr 14 2024 | 5.05 | 0.360 | 7.59% | 4.57 | 5.30 | 4.42 | 44,022.00 |
| Apr 13 2024 | 4.69 | -0.170 | -3.41% | 4.87 | 5.52 | 4.12 | 29,718.00 |
| Apr 12 2024 | 4.86 | -1.52 | -23.79% | 6.38 | 6.47 | 4.86 | 27,971.00 |
| Apr 11 2024 | 6.37 | -0.200 | -3.10% | 6.56 | 6.75 | 6.29 | 5,422.00 |
| Apr 10 2024 | 6.58 | 0.130 | 2.08% | 6.45 | 6.94 | 6.25 | 10,039.00 |
| Apr 09 2024 | 6.44 | -0.450 | -6.57% | 6.86 | 6.99 | 6.36 | 8,858.00 |
| Apr 08 2024 | 6.90 | -0.040 | -0.53% | 7.54 | 7.60 | 6.81 | 5,469.00 |
| Apr 07 2024 | 6.93 | 0.100 | 1.51% | 6.82 | 7.00 | 6.79 | 4,248.00 |
| Apr 06 2024 | 6.83 | -0.100 | -1.46% | 6.93 | 7.13 | 6.79 | 3,130.00 |
| Apr 05 2024 | 6.93 | 0.040 | 0.56% | 6.90 | 7.12 | 6.67 | 20,691.00 |
| Apr 04 2024 | 6.89 | -0.240 | -3.36% | 7.11 | 7.50 | 6.85 | 18,294.00 |
| Apr 03 2024 | 7.13 | 0.070 | 1.00% | 7.06 | 7.36 | 6.68 | 15,310.00 |
| Apr 02 2024 | 7.06 | -0.240 | -3.33% | 7.28 | 7.52 | 7.06 | 20,478.00 |
| Apr 01 2024 | 7.30 | -0.080 | -1.07% | 7.54 | 7.60 | 7.02 | 10,426.00 |
| Mar 31 2024 | 7.38 | 0.280 | 3.92% | 7.10 | 7.43 | 7.10 | 13,045.00 |
| Mar 30 2024 | 7.10 | -0.080 | -1.15% | 7.28 | 7.46 | 7.10 | 4,737.00 |
| Mar 29 2024 | 7.19 | -0.020 | -0.31% | 7.24 | 7.26 | 7.06 | 2,987.00 |
| Mar 28 2024 | 7.21 | 0.190 | 2.72% | 7.03 | 7.31 | 7.03 | 6,745.00 |
| Mar 27 2024 | 7.02 | -0.520 | -6.95% | 7.54 | 7.64 | 6.95 | 5,281.00 |
| Mar 26 2024 | 7.54 | 0.030 | 0.44% | 7.49 | 7.73 | 7.35 | 4,331.00 |
| Mar 25 2024 | 7.51 | 0.020 | 0.22% | 7.54 | 7.72 | 7.12 | 41,733.00 |
| Mar 24 2024 | 7.49 | 0.230 | 3.22% | 7.30 | 7.57 | 7.21 | 2,885.00 |
| Mar 23 2024 | 7.26 | -0.080 | -1.06% | 7.37 | 7.63 | 7.26 | 13,151.00 |
| Mar 22 2024 | 7.34 | 0.270 | 3.86% | 7.10 | 7.63 | 6.96 | 36,863.00 |
| Mar 21 2024 | 7.06 | -0.080 | -1.17% | 7.21 | 7.26 | 6.79 | 6,908.00 |
| Mar 20 2024 | 7.15 | 0.760 | 11.82% | 6.46 | 7.71 | 6.42 | 32,031.00 |
| Mar 19 2024 | 6.39 | -0.540 | -7.78% | 6.94 | 7.04 | 6.06 | 22,638.00 |
| Mar 18 2024 | 6.93 | -0.460 | -6.27% | 7.54 | 7.75 | 2.77 | 8,456.00 |
| Mar 17 2024 | 7.40 | 0.030 | 0.35% | 7.34 | 7.65 | 6.89 | 11,371.00 |
| Mar 16 2024 | 7.37 | -0.680 | -8.41% | 8.04 | 8.22 | 7.24 | 10,600.00 |
| Mar 15 2024 | 8.05 | 0.270 | 3.47% | 7.54 | 8.70 | 7.12 | 29,826.00 |
| Mar 14 2024 | 7.78 | 0.080 | 1.05% | 7.68 | 8.00 | 7.46 | 6,112.00 |
| Mar 13 2024 | 7.69 | 0.360 | 4.95% | 7.36 | 8.08 | 7.31 | 24,989.00 |
| Mar 12 2024 | 7.33 | -0.200 | -2.66% | 7.54 | 7.60 | 7.12 | 17,973.00 |
| Mar 11 2024 | 7.53 | 0.450 | 6.36% | 5.54 | 8.05 | 5.49 | 112,042.00 |
| Mar 10 2024 | 7.08 | -0.340 | -4.55% | 7.43 | 7.44 | 6.91 | 5,771.00 |
| Mar 09 2024 | 7.42 | -0.020 | -0.20% | 7.38 | 7.73 | 7.08 | 21,656.00 |
| Mar 08 2024 | 7.43 | 1.25 | 20.30% | 6.17 | 8.54 | 6.11 | 98,536.00 |
| Mar 07 2024 | 6.18 | -0.090 | -1.40% | 6.26 | 6.40 | 6.05 | 7,023.00 |
| Mar 06 2024 | 6.27 | 0.210 | 3.39% | 6.03 | 6.32 | 5.88 | 11,925.00 |
| Mar 05 2024 | 6.06 | -0.450 | -6.86% | 6.55 | 6.55 | 5.14 | 24,722.00 |
