Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
S427S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 1.625 | -0.25 | -13.33% | 1.785 | 1.845 | 1.625 | 0 |
| May 30 2024 | 1.875 | -0.13 | -6.48% | 1.885 | 1.945 | 1.835 | 0 |
| May 29 2024 | 2.005 | -0.01 | -0.50% | 1.995 | 2.025 | 1.935 | 0 |
| May 28 2024 | 2.015 | -0.02 | -0.98% | 2.035 | 2.065 | 1.975 | 0 |
| May 27 2024 | 2.035 | 0.02 | 0.99% | 2.005 | 2.035 | 1.995 | 0 |
| May 24 2024 | 2.015 | -0.01 | -0.49% | 1.885 | 2.025 | 1.875 | 0 |
| May 23 2024 | 2.025 | 0.06 | 3.05% | 2.055 | 2.095 | 1.955 | 0 |
| May 22 2024 | 1.965 | 0.05 | 2.61% | 1.945 | 1.965 | 1.915 | 0 |
| May 21 2024 | 1.915 | 0.00 | 0.00% | 1.915 | 1.925 | 1.865 | 0 |
| May 20 2024 | 1.915 | 0.07 | 3.79% | 1.855 | 1.915 | 1.835 | 0 |
| May 17 2024 | 1.845 | -0.06 | -3.15% | 1.855 | 1.875 | 1.835 | 0 |
| May 16 2024 | 1.905 | 0.11 | 6.13% | 1.885 | 1.915 | 1.855 | 0 |
| May 15 2024 | 1.795 | 0.18 | 11.15% | 1.695 | 1.805 | 1.685 | 0 |
| May 14 2024 | 1.615 | 0.00 | 0.00% | 1.615 | 1.615 | 1.615 | 0 |
| May 13 2024 | 1.615 | 0.03 | 1.89% | 1.625 | 1.645 | 1.605 | 0 |
| May 10 2024 | 1.585 | 0.00 | 0.00% | 1.605 | 1.655 | 1.565 | 0 |
| May 09 2024 | 1.585 | 0.01 | 0.63% | 1.555 | 1.595 | 1.525 | 0 |
| May 08 2024 | 1.575 | -0.04 | -2.48% | 1.595 | 1.605 | 1.515 | 0 |
| May 07 2024 | 1.615 | 0.08 | 5.21% | 1.585 | 1.615 | 1.565 | 0 |
| May 06 2024 | 1.535 | 0.07 | 4.78% | 1.495 | 1.535 | 1.485 | 0 |
| May 03 2024 | 1.465 | 0.24 | 19.59% | 1.345 | 1.485 | 1.335 | 0 |
| May 02 2024 | 1.225 | -0.16 | -11.55% | 1.245 | 1.275 | 1.175 | 0 |
| Apr 30 2024 | 1.385 | -0.06 | -4.15% | 1.465 | 1.465 | 1.385 | 0 |
| Apr 29 2024 | 1.445 | 0.00 | 0.00% | 1.475 | 1.505 | 1.445 | 0 |
| Apr 26 2024 | 1.445 | 0.25 | 20.92% | 1.385 | 1.475 | 1.355 | 0 |
| Apr 25 2024 | 1.195 | -0.17 | -12.45% | 1.235 | 1.265 | 1.165 | 0 |
| Apr 24 2024 | 1.365 | 0.06 | 4.60% | 1.385 | 1.425 | 1.345 | 0 |
| Apr 23 2024 | 1.305 | 0.17 | 14.98% | 1.205 | 1.315 | 1.195 | 0 |
| Apr 22 2024 | 1.135 | -0.08 | -6.58% | 1.205 | 1.215 | 1.105 | 0 |
| Apr 19 2024 | 1.215 | -0.22 | -15.33% | 1.305 | 1.355 | 1.215 | 0 |
| Apr 18 2024 | 1.435 | -0.04 | -2.71% | 1.465 | 1.475 | 1.365 | 0 |
| Apr 17 2024 | 1.475 | -0.10 | -6.35% | 1.535 | 1.605 | 1.475 | 0 |
| Apr 16 2024 | 1.575 | -0.18 | -10.26% | 1.565 | 1.585 | 1.525 | 0 |
| Apr 15 2024 | 1.755 | -0.06 | -3.31% | 1.805 | 1.855 | 1.735 | 0 |
| Apr 12 2024 | 1.815 | 0.03 | 1.68% | 1.925 | 1.925 | 1.765 | 0 |
| Apr 11 2024 | 1.785 | 0.10 | 5.93% | 1.735 | 1.785 | 1.675 | 0 |
| Apr 10 2024 | 1.685 | -0.03 | -1.75% | 1.805 | 1.825 | 1.635 | 0 |
| Apr 09 2024 | 1.715 | -0.07 | -3.92% | 1.775 | 1.815 | 1.685 | 0 |
| Apr 08 2024 | 1.785 | 0.01 | 0.56% | 1.765 | 1.815 | 1.745 | 0 |
| Apr 05 2024 | 1.775 | -0.11 | -5.84% | 1.665 | 1.775 | 1.645 | 0 |
| Apr 04 2024 | 1.885 | 0.03 | 1.62% | 1.835 | 1.915 | 1.835 | 0 |
| Apr 03 2024 | 1.855 | 0.09 | 5.10% | 1.765 | 1.865 | 1.735 | 0 |
| Apr 02 2024 | 1.765 | -0.13 | -6.86% | 1.915 | 1.925 | 1.735 | 0 |
| Mar 28 2024 | 1.895 | 0.03 | 1.61% | 1.895 | 1.915 | 1.885 | 0 |
| Mar 27 2024 | 1.865 | -0.07 | -3.62% | 1.905 | 1.955 | 1.835 | 0 |
| Mar 26 2024 | 1.935 | 0.02 | 1.04% | 1.955 | 1.975 | 1.935 | 0 |
| Mar 25 2024 | 1.915 | -0.03 | -1.54% | 1.945 | 1.955 | 1.855 | 0 |
| Mar 22 2024 | 1.945 | -0.10 | -4.89% | 1.965 | 1.985 | 1.915 | 0 |
| Mar 21 2024 | 2.045 | 0.27 | 15.21% | 1.985 | 2.045 | 1.965 | 0 |
| Mar 20 2024 | 1.775 | 0.04 | 2.31% | 1.775 | 1.815 | 1.755 | 0 |
| Mar 19 2024 | 1.735 | -0.07 | -3.88% | 1.725 | 1.765 | 1.655 | 0 |
| Mar 18 2024 | 1.805 | 0.14 | 8.41% | 1.715 | 1.855 | 1.705 | 0 |
| Mar 15 2024 | 1.665 | -0.12 | -6.72% | 1.765 | 1.805 | 1.645 | 0 |
| Mar 14 2024 | 1.785 | -0.02 | -1.11% | 1.845 | 1.855 | 1.755 | 0 |
| Mar 13 2024 | 1.805 | -0.05 | -2.70% | 1.905 | 1.905 | 1.785 | 0 |
| Mar 12 2024 | 1.855 | 0.09 | 5.10% | 1.815 | 1.885 | 1.745 | 0 |
| Mar 11 2024 | 1.765 | -0.12 | -6.37% | 1.755 | 1.795 | 1.715 | 0 |
| Mar 08 2024 | 1.885 | -0.04 | -2.08% | 1.955 | 2.025 | 1.875 | 0 |
| Mar 07 2024 | 1.925 | 0.13 | 7.24% | 1.725 | 1.935 | 1.705 | 0 |
| Mar 06 2024 | 1.795 | 0.08 | 4.66% | 1.765 | 1.815 | 1.745 | 0 |
| Mar 05 2024 | 1.715 | -0.22 | -11.37% | 1.865 | 1.865 | 1.695 | 0 |
