Register for real-time alerts, custom portfolio, and market movers
S328S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 5.94 | 0.43 | 7.80% | 5.55 | 6.03 | 5.55 | 0 |
| Jun 14 2024 | 5.51 | -0.25 | -4.34% | 5.78 | 5.79 | 5.27 | 0 |
| Jun 13 2024 | 5.76 | -0.50 | -7.99% | 6.21 | 6.27 | 5.67 | 0 |
| Jun 12 2024 | 6.26 | 0.13 | 2.12% | 6.15 | 6.35 | 6.15 | 0 |
| Jun 11 2024 | 6.13 | -0.48 | -7.26% | 6.41 | 6.42 | 6.01 | 0 |
| Jun 10 2024 | 6.61 | 0.00 | 0.00% | 6.61 | 6.61 | 6.61 | 0 |
| Jun 07 2024 | 6.61 | 0.08 | 1.23% | 6.67 | 6.78 | 6.58 | 0 |
| Jun 06 2024 | 6.53 | 0.20 | 3.16% | 6.35 | 6.59 | 6.24 | 0 |
| Jun 05 2024 | 6.33 | 0.02 | 0.32% | 6.36 | 6.50 | 6.23 | 0 |
| Jun 04 2024 | 6.31 | -0.37 | -5.54% | 6.69 | 6.71 | 6.28 | 0 |
| Jun 03 2024 | 6.68 | 0.14 | 2.14% | 6.69 | 6.82 | 6.65 | 0 |
| May 31 2024 | 6.54 | 0.01 | 0.15% | 6.61 | 6.78 | 6.51 | 0 |
| May 30 2024 | 6.53 | 0.17 | 2.67% | 6.32 | 6.59 | 6.30 | 0 |
| May 29 2024 | 6.36 | -0.22 | -3.34% | 6.54 | 6.56 | 6.27 | 0 |
| May 28 2024 | 6.58 | 0.15 | 2.33% | 6.46 | 6.68 | 6.42 | 0 |
| May 27 2024 | 6.43 | -0.15 | -2.28% | 6.50 | 6.57 | 6.41 | 0 |
| May 24 2024 | 6.58 | -0.10 | -1.50% | 6.49 | 6.59 | 6.43 | 0 |
| May 23 2024 | 6.68 | -0.04 | -0.60% | 6.74 | 6.76 | 6.56 | 0 |
| May 22 2024 | 6.72 | -0.08 | -1.18% | 6.83 | 6.84 | 6.69 | 0 |
| May 21 2024 | 6.80 | -0.02 | -0.29% | 6.76 | 6.83 | 6.74 | 0 |
| May 20 2024 | 6.82 | 0.07 | 1.04% | 6.77 | 6.88 | 6.77 | 0 |
| May 17 2024 | 6.75 | 0.28 | 4.33% | 6.46 | 6.75 | 6.43 | 0 |
| May 16 2024 | 6.47 | 0.05 | 0.78% | 6.44 | 6.48 | 6.32 | 0 |
| May 15 2024 | 6.42 | 0.00 | 0.00% | 6.67 | 6.71 | 6.41 | 0 |
| May 14 2024 | 6.42 | 0.00 | 0.00% | 6.42 | 6.42 | 6.42 | 0 |
| May 13 2024 | 6.42 | 0.10 | 1.58% | 6.32 | 6.48 | 6.30 | 0 |
| May 10 2024 | 6.32 | 0.01 | 0.16% | 6.28 | 6.34 | 6.27 | 0 |
| May 09 2024 | 6.31 | 0.02 | 0.32% | 6.33 | 6.36 | 6.30 | 0 |
| May 08 2024 | 6.29 | -0.11 | -1.72% | 6.37 | 6.40 | 6.25 | 0 |
| May 07 2024 | 6.40 | 0.11 | 1.75% | 6.34 | 6.44 | 6.21 | 0 |
| May 06 2024 | 6.29 | 0.12 | 1.94% | 6.18 | 6.33 | 6.10 | 0 |
| May 03 2024 | 6.17 | 0.08 | 1.31% | 6.39 | 6.39 | 6.07 | 0 |
| May 02 2024 | 6.09 | 0.94 | 18.25% | 5.29 | 6.30 | 5.27 | 0 |
| Apr 30 2024 | 5.15 | -0.01 | -0.19% | 5.15 | 5.20 | 5.07 | 0 |
| Apr 29 2024 | 5.16 | -0.02 | -0.39% | 5.25 | 5.35 | 5.14 | 0 |
| Apr 26 2024 | 5.18 | 0.21 | 4.12% | 5.07 | 5.23 | 5.00 | 0 |
| Apr 25 2024 | 4.975 | 0.00 | 0.00% | 5.00 | 5.04 | 4.865 | 0 |
| Apr 24 2024 | 4.975 | -0.31 | -5.78% | 5.34 | 5.39 | 4.935 | 0 |
| Apr 23 2024 | 5.28 | 0.28 | 5.60% | 5.07 | 5.30 | 5.07 | 0 |
| Apr 22 2024 | 5.00 | 0.11 | 2.15% | 4.99 | 5.11 | 4.795 | 0 |
| Apr 19 2024 | 4.895 | 0.09 | 1.87% | 4.73 | 4.925 | 4.655 | 0 |
| Apr 18 2024 | 4.805 | 0.20 | 4.34% | 4.69 | 4.815 | 4.635 | 0 |
| Apr 17 2024 | 4.605 | 0.20 | 4.54% | 4.38 | 4.775 | 4.35 | 0 |
| Apr 16 2024 | 4.405 | -0.32 | -6.67% | 4.56 | 4.585 | 4.385 | 0 |
| Apr 15 2024 | 4.72 | 0.07 | 1.51% | 4.52 | 4.885 | 4.52 | 0 |
| Apr 12 2024 | 4.65 | -0.52 | -10.06% | 5.01 | 5.05 | 4.625 | 0 |
| Apr 11 2024 | 5.17 | -0.31 | -5.66% | 5.41 | 5.53 | 5.06 | 0 |
| Apr 10 2024 | 5.48 | 0.11 | 2.05% | 5.41 | 5.66 | 5.31 | 0 |
| Apr 09 2024 | 5.37 | -0.08 | -1.47% | 5.40 | 5.52 | 5.36 | 0 |
| Apr 08 2024 | 5.45 | 0.18 | 3.42% | 5.18 | 5.50 | 5.18 | 0 |
| Apr 05 2024 | 5.27 | -0.11 | -2.04% | 5.16 | 5.27 | 5.12 | 0 |
| Apr 04 2024 | 5.38 | 0.16 | 3.07% | 5.25 | 5.42 | 5.25 | 0 |
| Apr 03 2024 | 5.22 | 0.20 | 3.98% | 5.00 | 5.22 | 4.955 | 0 |
| Apr 02 2024 | 5.02 | 0.06 | 1.31% | 4.87 | 5.09 | 4.79 | 0 |
| Mar 28 2024 | 4.955 | 0.29 | 6.22% | 4.715 | 4.995 | 4.705 | 0 |
| Mar 27 2024 | 4.665 | 0.03 | 0.65% | 4.685 | 4.765 | 4.635 | 0 |
| Mar 26 2024 | 4.635 | 0.19 | 4.27% | 4.41 | 4.695 | 4.40 | 0 |
| Mar 25 2024 | 4.445 | 0.04 | 0.91% | 4.40 | 4.455 | 4.345 | 0 |
| Mar 22 2024 | 4.405 | 0.16 | 3.77% | 4.325 | 4.475 | 4.325 | 0 |
| Mar 21 2024 | 4.245 | 0.11 | 2.66% | 4.23 | 4.275 | 4.145 | 0 |
| Mar 20 2024 | 4.135 | -0.12 | -2.71% | 4.245 | 4.245 | 4.065 | 0 |
