Register for real-time alerts, custom portfolio, and market movers
S448S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 5.73 | 0.13 | 2.32% | 5.59 | 5.73 | 5.57 | 0 |
| May 30 2024 | 5.60 | -0.02 | -0.36% | 5.54 | 5.64 | 5.53 | 0 |
| May 29 2024 | 5.62 | -0.06 | -1.06% | 5.68 | 5.71 | 5.57 | 0 |
| May 28 2024 | 5.68 | -0.01 | -0.18% | 5.75 | 5.76 | 5.64 | 0 |
| May 27 2024 | 5.69 | 0.01 | 0.18% | 5.66 | 5.79 | 5.66 | 0 |
| May 24 2024 | 5.68 | -0.08 | -1.39% | 5.67 | 5.73 | 5.57 | 0 |
| May 23 2024 | 5.76 | -0.11 | -1.87% | 5.85 | 5.85 | 5.70 | 0 |
| May 22 2024 | 5.87 | 0.02 | 0.34% | 5.92 | 5.93 | 5.83 | 0 |
| May 21 2024 | 5.85 | -0.07 | -1.18% | 5.89 | 5.90 | 5.73 | 0 |
| May 20 2024 | 5.92 | -0.12 | -1.99% | 5.92 | 6.05 | 5.86 | 0 |
| May 17 2024 | 6.04 | 0.00 | 0.00% | 5.87 | 6.08 | 5.65 | 0 |
| May 16 2024 | 6.04 | -0.08 | -1.31% | 6.16 | 6.16 | 5.98 | 0 |
| May 15 2024 | 6.12 | 0.08 | 1.32% | 6.07 | 6.17 | 6.02 | 0 |
| May 14 2024 | 6.04 | 0.09 | 1.51% | 5.96 | 6.11 | 5.96 | 0 |
| May 13 2024 | 5.95 | -0.19 | -3.09% | 6.13 | 6.17 | 5.93 | 0 |
| May 10 2024 | 6.14 | 0.13 | 2.16% | 6.05 | 6.20 | 6.05 | 0 |
| May 09 2024 | 6.01 | 0.08 | 1.35% | 5.89 | 6.02 | 5.89 | 0 |
| May 08 2024 | 5.93 | 0.22 | 3.85% | 5.84 | 5.99 | 5.81 | 0 |
| May 07 2024 | 5.71 | 0.07 | 1.24% | 5.61 | 5.75 | 5.60 | 0 |
| May 06 2024 | 5.64 | 0.16 | 2.92% | 5.49 | 5.64 | 5.47 | 0 |
| May 03 2024 | 5.48 | -0.05 | -0.90% | 5.59 | 5.64 | 5.44 | 0 |
| May 02 2024 | 5.53 | 0.03 | 0.55% | 6.41 | 6.41 | 5.28 | 0 |
| Apr 30 2024 | 5.50 | 0.00 | 0.00% | 5.59 | 5.61 | 5.46 | 0 |
| Apr 29 2024 | 5.50 | 0.10 | 1.85% | 5.44 | 5.54 | 5.40 | 0 |
| Apr 26 2024 | 5.40 | 0.11 | 2.08% | 5.41 | 5.44 | 5.31 | 0 |
| Apr 25 2024 | 5.29 | -0.02 | -0.38% | 5.30 | 5.34 | 5.23 | 0 |
| Apr 24 2024 | 5.31 | 0.02 | 0.38% | 5.32 | 5.33 | 5.17 | 0 |
| Apr 23 2024 | 5.29 | 0.05 | 0.95% | 5.30 | 5.33 | 5.18 | 0 |
| Apr 22 2024 | 5.24 | 0.04 | 0.77% | 5.24 | 5.30 | 5.04 | 0 |
| Apr 19 2024 | 5.20 | 0.07 | 1.36% | 4.96 | 5.20 | 4.96 | 0 |
| Apr 18 2024 | 5.13 | 0.13 | 2.60% | 5.11 | 5.19 | 5.01 | 0 |
| Apr 17 2024 | 5.00 | 0.03 | 0.60% | 5.00 | 5.04 | 4.875 | 0 |
| Apr 16 2024 | 4.97 | -0.07 | -1.39% | 5.07 | 5.08 | 4.925 | 0 |
| Apr 15 2024 | 5.04 | -0.10 | -1.95% | 5.13 | 5.21 | 5.01 | 0 |
| Apr 12 2024 | 5.14 | 0.25 | 5.01% | 5.01 | 5.18 | 4.995 | 0 |
| Apr 11 2024 | 4.895 | -0.05 | -1.01% | 4.94 | 5.04 | 4.825 | 0 |
| Apr 10 2024 | 4.945 | -0.04 | -0.80% | 5.09 | 5.12 | 4.805 | 0 |
| Apr 09 2024 | 4.985 | 0.11 | 2.26% | 4.865 | 5.06 | 4.835 | 0 |
| Apr 08 2024 | 4.875 | 0.19 | 4.06% | 4.835 | 4.945 | 4.735 | 0 |
| Apr 05 2024 | 4.685 | -0.22 | -4.49% | 4.75 | 4.82 | 4.645 | 0 |
| Apr 04 2024 | 4.905 | 0.02 | 0.41% | 4.905 | 4.965 | 4.825 | 0 |
| Apr 03 2024 | 4.885 | 0.05 | 1.03% | 4.805 | 4.975 | 4.805 | 0 |
| Apr 02 2024 | 4.835 | -0.02 | -0.41% | 4.905 | 4.935 | 4.765 | 0 |
| Mar 28 2024 | 4.855 | -0.11 | -2.22% | 4.985 | 4.985 | 4.765 | 0 |
| Mar 27 2024 | 4.965 | 0.13 | 2.69% | 4.865 | 4.975 | 4.775 | 0 |
| Mar 26 2024 | 4.835 | -0.01 | -0.10% | 4.93 | 4.97 | 4.715 | 0 |
| Mar 25 2024 | 4.84 | 0.09 | 1.89% | 4.75 | 4.865 | 4.705 | 0 |
| Mar 22 2024 | 4.75 | 0.10 | 2.15% | 4.64 | 4.815 | 4.64 | 0 |
| Mar 21 2024 | 4.65 | -0.12 | -2.52% | 4.86 | 4.87 | 4.645 | 0 |
| Mar 20 2024 | 4.77 | 0.05 | 1.06% | 4.67 | 4.795 | 4.66 | 0 |
| Mar 19 2024 | 4.72 | 0.06 | 1.29% | 4.64 | 4.735 | 4.61 | 0 |
| Mar 18 2024 | 4.66 | -0.02 | -0.43% | 4.71 | 4.765 | 4.615 | 0 |
| Mar 15 2024 | 4.68 | 0.03 | 0.65% | 4.58 | 4.825 | 4.58 | 0 |
| Mar 14 2024 | 4.65 | 0.15 | 3.33% | 4.41 | 4.765 | 4.40 | 0 |
| Mar 13 2024 | 4.50 | -0.06 | -1.32% | 4.61 | 4.75 | 4.495 | 0 |
| Mar 12 2024 | 4.56 | 0.00 | 0.00% | 4.67 | 4.75 | 4.555 | 0 |
| Mar 11 2024 | 4.56 | -0.06 | -1.30% | 4.65 | 4.685 | 4.505 | 0 |
| Mar 08 2024 | 4.62 | -0.04 | -0.86% | 4.63 | 4.685 | 4.555 | 0 |
| Mar 07 2024 | 4.66 | 0.13 | 2.87% | 4.48 | 4.765 | 4.415 | 0 |
| Mar 06 2024 | 4.53 | 0.15 | 3.31% | 4.31 | 4.665 | 4.31 | 0 |
| Mar 05 2024 | 4.385 | 0.31 | 7.61% | 4.085 | 4.395 | 4.065 | 0 |
| Mar 04 2024 | 4.075 | -0.01 | -0.24% | 4.115 | 4.135 | 3.985 | 0 |
