Register for real-time alerts, custom portfolio, and market movers
SNXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 12 2024 | 2.54 | -0.030 | -0.98% | 2.56 | 2.61 | 2.52 | 117,235.00 |
| May 11 2024 | 2.56 | -0.020 | -0.70% | 2.58 | 2.63 | 2.56 | 121,974.00 |
| May 10 2024 | 2.58 | -0.080 | -2.90% | 2.65 | 2.74 | 2.56 | 255,225.00 |
| May 09 2024 | 2.66 | 0.110 | 4.16% | 2.55 | 2.68 | 2.50 | 251,866.00 |
| May 08 2024 | 2.55 | -0.070 | -2.48% | 2.63 | 2.63 | 2.53 | 573,080.00 |
| May 07 2024 | 2.62 | -0.150 | -5.56% | 2.77 | 2.80 | 2.61 | 385,903.00 |
| May 06 2024 | 2.77 | -0.070 | -2.50% | 2.84 | 2.95 | 2.76 | 257,016.00 |
| May 05 2024 | 2.84 | 0.030 | 1.03% | 2.82 | 2.88 | 2.76 | 207,220.00 |
| May 04 2024 | 2.81 | -0.020 | -0.85% | 2.83 | 2.89 | 2.81 | 212,376.00 |
| May 03 2024 | 2.84 | 0.180 | 6.86% | 2.66 | 2.86 | 2.64 | 296,453.00 |
| May 02 2024 | 2.65 | 0.00 | 0.19% | 2.65 | 2.69 | 2.56 | 384,885.00 |
| May 01 2024 | 2.65 | 0.00 | -0.15% | 2.65 | 2.70 | 2.47 | 355,610.00 |
| Apr 30 2024 | 2.65 | -0.250 | -8.52% | 2.90 | 2.93 | 2.56 | 531,779.00 |
| Apr 29 2024 | 2.90 | -0.050 | -1.76% | 2.97 | 3.01 | 2.81 | 416,538.00 |
| Apr 28 2024 | 2.95 | 0.010 | 0.37% | 2.94 | 3.03 | 2.93 | 334,617.00 |
| Apr 27 2024 | 2.94 | 0.070 | 2.33% | 2.88 | 2.99 | 2.78 | 257,705.00 |
| Apr 26 2024 | 2.87 | -0.080 | -2.84% | 2.96 | 2.99 | 2.85 | 287,139.00 |
| Apr 25 2024 | 2.96 | 0.100 | 3.57% | 2.85 | 3.02 | 2.76 | 494,855.00 |
| Apr 24 2024 | 2.86 | -0.160 | -5.18% | 3.02 | 3.12 | 2.81 | 441,630.00 |
| Apr 23 2024 | 3.01 | -0.140 | -4.38% | 3.15 | 3.19 | 2.99 | 280,793.00 |
| Apr 22 2024 | 3.15 | 0.090 | 2.97% | 3.07 | 3.18 | 3.04 | 389,142.00 |
| Apr 21 2024 | 3.06 | -0.060 | -1.99% | 3.10 | 3.19 | 2.99 | 324,520.00 |
| Apr 20 2024 | 3.12 | 0.170 | 5.62% | 2.95 | 3.15 | 2.92 | 288,953.00 |
| Apr 19 2024 | 2.96 | 0.090 | 3.00% | 2.86 | 3.03 | 2.63 | 747,981.00 |
| Apr 18 2024 | 2.87 | 0.080 | 2.76% | 2.78 | 2.89 | 2.70 | 650,474.00 |
| Apr 17 2024 | 2.79 | -0.090 | -3.26% | 2.87 | 2.94 | 2.70 | 1,051,190.00 |
| Apr 16 2024 | 2.89 | -0.060 | -1.97% | 2.93 | 2.99 | 2.77 | 837,177.00 |
| Apr 15 2024 | 2.94 | -0.030 | -1.11% | 2.96 | 3.25 | 2.83 | 931,435.00 |
| Apr 14 2024 | 2.98 | 0.170 | 5.98% | 2.83 | 3.01 | 2.67 | 676,141.00 |
| Apr 13 2024 | 2.81 | -0.440 | -13.49% | 3.23 | 3.27 | 2.47 | 1,015,060.00 |
| Apr 12 2024 | 3.25 | -0.630 | -16.16% | 3.86 | 3.94 | 3.00 | 1,026,698.00 |
| Apr 11 2024 | 3.87 | -0.050 | -1.35% | 3.91 | 4.05 | 3.79 | 630,128.00 |
| Apr 10 2024 | 3.93 | -0.070 | -1.70% | 3.99 | 4.02 | 3.71 | 460,061.00 |
| Apr 09 2024 | 3.99 | -0.330 | -7.61% | 4.33 | 4.37 | 3.98 | 741,825.00 |
| Apr 08 2024 | 4.32 | 0.320 | 7.86% | 4.00 | 4.40 | 3.91 | 257,707.00 |
| Apr 07 2024 | 4.01 | 0.030 | 0.86% | 3.97 | 4.05 | 3.93 | 247,765.00 |
| Apr 06 2024 | 3.97 | 0.060 | 1.56% | 3.90 | 4.00 | 3.89 | 137,765.00 |
| Apr 05 2024 | 3.91 | -0.170 | -4.19% | 4.07 | 4.07 | 3.83 | 307,143.00 |
| Apr 04 2024 | 4.08 | 0.110 | 2.77% | 3.96 | 4.17 | 3.87 | 291,057.00 |
| Apr 03 2024 | 3.97 | -0.040 | -1.02% | 4.02 | 4.21 | 3.88 | 764,617.00 |
| Apr 02 2024 | 4.02 | -0.390 | -8.94% | 4.41 | 4.42 | 4.00 | 819,067.00 |
| Apr 01 2024 | 4.41 | -0.250 | -5.35% | 4.65 | 4.72 | 4.29 | 1,174,755.00 |
| Mar 31 2024 | 4.66 | 0.090 | 2.06% | 4.55 | 4.74 | 4.54 | 465,154.00 |
| Mar 30 2024 | 4.56 | -0.200 | -4.20% | 4.75 | 4.80 | 4.53 | 363,878.00 |
| Mar 29 2024 | 4.76 | -0.280 | -5.55% | 5.03 | 5.11 | 4.70 | 621,912.00 |
| Mar 28 2024 | 5.04 | 0.270 | 5.59% | 4.77 | 5.12 | 4.66 | 1,168,655.00 |
| Mar 27 2024 | 4.78 | -0.140 | -2.89% | 4.91 | 5.09 | 4.74 | 1,101,817.00 |
| Mar 26 2024 | 4.92 | -0.190 | -3.72% | 5.12 | 5.17 | 4.84 | 892,271.00 |
| Mar 25 2024 | 5.11 | 0.510 | 10.99% | 4.58 | 5.24 | 4.54 | 1,916,256.00 |
| Mar 24 2024 | 4.60 | 0.210 | 4.66% | 4.41 | 4.77 | 4.34 | 1,181,887.00 |
| Mar 23 2024 | 4.40 | 0.100 | 2.40% | 4.27 | 4.51 | 4.22 | 537,755.00 |
| Mar 22 2024 | 4.30 | -0.070 | -1.60% | 4.34 | 4.49 | 4.16 | 1,083,208.00 |
| Mar 21 2024 | 4.37 | 0.360 | 9.10% | 3.99 | 4.42 | 3.97 | 1,505,332.00 |
| Mar 20 2024 | 4.00 | 0.450 | 12.51% | 3.57 | 4.01 | 3.44 | 898,375.00 |
| Mar 19 2024 | 3.56 | -0.340 | -8.63% | 3.90 | 3.93 | 3.47 | 924,146.00 |
| Mar 18 2024 | 3.89 | -0.200 | -4.96% | 4.09 | 4.22 | 3.81 | 870,863.00 |
| Mar 17 2024 | 4.10 | 0.090 | 2.37% | 4.02 | 4.18 | 3.81 | 595,648.00 |
| Mar 16 2024 | 4.00 | -0.270 | -6.32% | 4.27 | 4.41 | 3.87 | 1,260,391.00 |
| Mar 15 2024 | 4.27 | -0.470 | -9.90% | 4.75 | 4.80 | 4.13 | 1,074,148.00 |
| Mar 14 2024 | 4.74 | -0.210 | -4.28% | 4.95 | 4.99 | 4.46 | 551,416.00 |
| Mar 13 2024 | 4.95 | -0.140 | -2.75% | 5.06 | 5.29 | 4.84 | 1,049,319.00 |
| Mar 12 2024 | 5.09 | 0.360 | 7.50% | 4.74 | 5.15 | 4.51 | 1,664,621.00 |
| Mar 11 2024 | 4.74 | 0.370 | 8.42% | 4.37 | 4.78 | 4.10 | 1,300,474.00 |
| Mar 10 2024 | 4.37 | 0.020 | 0.34% | 4.35 | 4.53 | 4.20 | 779,172.00 |
| Mar 09 2024 | 4.35 | 0.050 | 1.11% | 4.29 | 4.48 | 4.29 | 612,987.00 |
| Mar 08 2024 | 4.31 | -0.200 | -4.42% | 4.52 | 4.58 | 4.17 | 719,593.00 |
| Mar 07 2024 | 4.50 | 0.140 | 3.09% | 4.36 | 4.58 | 4.34 | 997,973.00 |
| Mar 06 2024 | 4.37 | 0.360 | 8.84% | 4.03 | 4.45 | 3.87 | 1,704,414.00 |
| Mar 05 2024 | 4.01 | -0.400 | -9.10% | 4.42 | 4.70 | 3.42 | 3,324,415.00 |
| Mar 04 2024 | 4.42 | -0.030 | -0.65% | 4.45 | 4.60 | 4.28 | 961,605.00 |
| Mar 03 2024 | 4.45 | -0.180 | -3.79% | 4.63 | 4.73 | 4.05 | 957,081.00 |
| Mar 02 2024 | 4.62 | 0.080 | 1.69% | 4.54 | 4.75 | 4.45 | 1,120,677.00 |
| Mar 01 2024 | 4.54 | 0.370 | 8.79% | 4.20 | 4.59 | 4.19 | 1,539,942.00 |
| Feb 29 2024 | 4.18 | 0.200 | 5.08% | 3.97 | 4.55 | 3.93 | 1,443,127.00 |
| Feb 28 2024 | 3.97 | 0.100 | 2.61% | 3.88 | 4.08 | 3.50 | 1,972,640.00 |
| Feb 27 2024 | 3.87 | -0.230 | -5.54% | 4.10 | 4.14 | 3.86 | 827,459.00 |
| Feb 26 2024 | 4.10 | 0.170 | 4.41% | 3.92 | 4.20 | 3.90 | 1,197,338.00 |
| Feb 25 2024 | 3.93 | -0.110 | -2.72% | 4.03 | 4.07 | 3.85 | 1,156,178.00 |
| Feb 24 2024 | 4.04 | 0.370 | 10.09% | 3.67 | 4.17 | 3.64 | 2,654,027.00 |
| Feb 23 2024 | 3.67 | 0.160 | 4.56% | 3.52 | 3.86 | 3.40 | 1,744,162.00 |
| Feb 22 2024 | 3.51 | -0.030 | -0.71% | 3.54 | 3.61 | 3.44 | 506,698.00 |
| Feb 21 2024 | 3.53 | -0.170 | -4.51% | 3.70 | 3.71 | 3.39 | 438,666.00 |
| Feb 20 2024 | 3.70 | -0.110 | -2.99% | 3.82 | 3.85 | 3.55 | 559,716.00 |
| Feb 19 2024 | 3.81 | 0.050 | 1.38% | 3.76 | 3.94 | 3.72 | 670,598.00 |
| Feb 18 2024 | 3.76 | 0.090 | 2.45% | 3.67 | 3.80 | 3.62 | 367,983.00 |
| Feb 17 2024 | 3.67 | 0.030 | 0.74% | 3.64 | 3.70 | 3.52 | 270,215.00 |
| Feb 16 2024 | 3.64 | -0.080 | -2.25% | 3.73 | 3.75 | 3.54 | 471,692.00 |
| Feb 15 2024 | 3.73 | 0.060 | 1.55% | 3.67 | 3.84 | 3.63 | 997,401.00 |
| Feb 14 2024 | 3.67 | 0.050 | 1.52% | 3.61 | 4.10 | 3.58 | 1,338,028.00 |
| Feb 13 2024 | 3.62 | -0.010 | -0.22% | 3.62 | 3.68 | 3.47 | 444,687.00 |
