Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S518S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 34.50 | 1.22 | 3.67% | 34.92 | 35.39 | 34.36 | 0 |
| Jun 17 2024 | 33.28 | 0.99 | 3.07% | 32.80 | 33.31 | 32.38 | 0 |
| Jun 14 2024 | 32.29 | 0.53 | 1.67% | 32.34 | 32.53 | 31.34 | 0 |
| Jun 13 2024 | 31.76 | 0.86 | 2.78% | 31.92 | 32.31 | 31.21 | 0 |
| Jun 12 2024 | 30.90 | 3.52 | 12.86% | 28.75 | 30.98 | 28.59 | 0 |
| Jun 11 2024 | 27.38 | 0.47 | 1.75% | 27.26 | 27.56 | 26.38 | 0 |
| Jun 10 2024 | 26.91 | 0.00 | 0.00% | 26.91 | 26.91 | 26.91 | 0 |
| Jun 07 2024 | 26.91 | 0.33 | 1.24% | 26.86 | 27.16 | 25.69 | 0 |
| Jun 06 2024 | 26.58 | 0.79 | 3.06% | 26.72 | 27.07 | 26.46 | 0 |
| Jun 05 2024 | 25.79 | 3.53 | 15.86% | 23.76 | 25.79 | 23.38 | 0 |
| Jun 04 2024 | 22.26 | -0.21 | -0.93% | 22.68 | 22.74 | 21.69 | 0 |
| Jun 03 2024 | 22.47 | 2.48 | 12.41% | 22.81 | 23.63 | 22.12 | 0 |
| May 31 2024 | 19.99 | -3.22 | -13.87% | 21.98 | 22.98 | 19.94 | 0 |
| May 30 2024 | 23.21 | -1.47 | -5.96% | 23.23 | 24.15 | 22.82 | 0 |
| May 29 2024 | 24.68 | -0.63 | -2.49% | 24.91 | 25.08 | 23.99 | 0 |
| May 28 2024 | 25.31 | -0.18 | -0.71% | 25.16 | 25.86 | 24.79 | 0 |
| May 27 2024 | 25.49 | 0.26 | 1.03% | 24.90 | 25.49 | 24.89 | 0 |
| May 24 2024 | 25.23 | -0.22 | -0.86% | 23.62 | 25.42 | 23.47 | 0 |
| May 23 2024 | 25.45 | 0.74 | 2.99% | 25.87 | 26.44 | 24.58 | 0 |
| May 22 2024 | 24.71 | 0.88 | 3.69% | 24.36 | 24.75 | 23.98 | 0 |
| May 21 2024 | 23.83 | -0.11 | -0.46% | 23.88 | 24.01 | 23.28 | 0 |
| May 20 2024 | 23.94 | 0.95 | 4.13% | 23.09 | 24.01 | 22.91 | 0 |
| May 17 2024 | 22.99 | -1.02 | -4.25% | 23.20 | 23.44 | 22.84 | 0 |
| May 16 2024 | 24.01 | 1.56 | 6.95% | 23.60 | 24.01 | 23.36 | 0 |
| May 15 2024 | 22.45 | 2.60 | 13.10% | 20.87 | 22.54 | 20.76 | 0 |
| May 14 2024 | 19.85 | 0.00 | 0.00% | 19.85 | 19.85 | 19.85 | 0 |
| May 13 2024 | 19.85 | 0.42 | 2.16% | 20.00 | 20.26 | 19.61 | 0 |
| May 10 2024 | 19.43 | 0.13 | 0.67% | 19.38 | 20.41 | 19.20 | 0 |
| May 09 2024 | 19.30 | 0.27 | 1.42% | 18.72 | 19.44 | 18.41 | 0 |
| May 08 2024 | 19.03 | -0.48 | -2.46% | 19.15 | 19.41 | 18.05 | 0 |
| May 07 2024 | 19.51 | 1.23 | 6.73% | 19.05 | 19.58 | 18.76 | 0 |
| May 06 2024 | 18.28 | 1.08 | 6.28% | 17.31 | 18.28 | 17.31 | 0 |
| May 03 2024 | 17.20 | 4.16 | 31.90% | 15.19 | 17.43 | 14.96 | 0 |
| May 02 2024 | 13.04 | -2.27 | -14.83% | 13.28 | 13.91 | 12.00 | 0 |
| Apr 30 2024 | 15.31 | -0.81 | -5.02% | 16.49 | 16.66 | 15.30 | 0 |
| Apr 29 2024 | 16.12 | 0.18 | 1.13% | 16.65 | 16.93 | 15.99 | 0 |
| Apr 26 2024 | 15.94 | 4.02 | 33.72% | 15.42 | 16.46 | 14.65 | 0 |
| Apr 25 2024 | 11.92 | -2.67 | -18.30% | 12.20 | 13.13 | 11.26 | 0 |
| Apr 24 2024 | 14.59 | 0.93 | 6.81% | 15.07 | 15.53 | 14.27 | 0 |
| Apr 23 2024 | 13.66 | 3.34 | 32.36% | 11.40 | 13.85 | 11.34 | 0 |
| Apr 22 2024 | 10.32 | -1.15 | -10.03% | 11.04 | 11.32 | 9.81 | 0 |
| Apr 19 2024 | 11.47 | -3.53 | -23.53% | 11.80 | 13.41 | 11.42 | 0 |
| Apr 18 2024 | 15.00 | -0.23 | -1.51% | 15.30 | 15.53 | 13.67 | 0 |
| Apr 17 2024 | 15.23 | -1.53 | -9.13% | 16.06 | 17.27 | 15.20 | 0 |
| Apr 16 2024 | 16.76 | -2.81 | -14.36% | 16.40 | 16.86 | 15.94 | 0 |
| Apr 15 2024 | 19.57 | -0.71 | -3.50% | 20.03 | 20.84 | 19.26 | 0 |
| Apr 12 2024 | 20.28 | 0.14 | 0.70% | 22.04 | 22.34 | 19.69 | 0 |
| Apr 11 2024 | 20.14 | 1.29 | 6.84% | 19.44 | 20.14 | 18.71 | 0 |
| Apr 10 2024 | 18.85 | -0.56 | -2.89% | 20.73 | 20.98 | 18.08 | 0 |
| Apr 09 2024 | 19.41 | -0.80 | -3.96% | 20.22 | 20.85 | 18.86 | 0 |
| Apr 08 2024 | 20.21 | 0.01 | 0.05% | 20.11 | 20.69 | 19.66 | 0 |
| Apr 05 2024 | 20.20 | -1.78 | -8.10% | 18.56 | 20.28 | 18.34 | 0 |
| Apr 04 2024 | 21.98 | 0.60 | 2.81% | 21.32 | 22.41 | 21.28 | 0 |
| Apr 03 2024 | 21.38 | 1.35 | 6.74% | 19.98 | 21.49 | 19.67 | 0 |
| Apr 02 2024 | 20.03 | -1.84 | -8.41% | 21.95 | 22.26 | 19.50 | 0 |
| Mar 28 2024 | 21.87 | 0.33 | 1.53% | 21.97 | 22.28 | 21.80 | 0 |
| Mar 27 2024 | 21.54 | -0.94 | -4.18% | 22.05 | 22.78 | 21.21 | 0 |
| Mar 26 2024 | 22.48 | 0.28 | 1.26% | 22.83 | 23.06 | 22.42 | 0 |
| Mar 25 2024 | 22.20 | -0.34 | -1.51% | 22.46 | 22.66 | 21.37 | 0 |
| Mar 22 2024 | 22.54 | -1.24 | -5.21% | 22.63 | 23.07 | 22.13 | 0 |
| Mar 21 2024 | 23.78 | 3.75 | 18.72% | 23.11 | 23.90 | 22.85 | 0 |
