Register to chat with like-minded investors on our interactive forums.
S563S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 4.065 | 0.17 | 4.36% | 3.925 | 4.095 | 3.925 | 0 |
| May 21 2024 | 3.895 | 0.21 | 5.70% | 3.735 | 4.125 | 3.735 | 0 |
| May 20 2024 | 3.685 | 0.07 | 1.94% | 3.465 | 3.695 | 3.405 | 0 |
| May 17 2024 | 3.615 | 0.02 | 0.56% | 3.645 | 3.675 | 3.565 | 0 |
| May 16 2024 | 3.595 | -0.07 | -1.91% | 3.545 | 3.695 | 3.545 | 0 |
| May 15 2024 | 3.665 | -0.22 | -5.66% | 3.775 | 3.835 | 3.625 | 0 |
| May 14 2024 | 3.885 | -0.33 | -7.83% | 4.215 | 4.225 | 3.825 | 0 |
| May 13 2024 | 4.215 | -0.16 | -3.66% | 4.295 | 4.385 | 4.185 | 0 |
| May 10 2024 | 4.375 | -0.33 | -7.01% | 4.605 | 4.615 | 4.275 | 0 |
| May 09 2024 | 4.705 | -0.16 | -3.29% | 4.845 | 4.985 | 4.685 | 0 |
| May 08 2024 | 4.865 | 0.10 | 2.10% | 4.815 | 5.02 | 4.735 | 0 |
| May 07 2024 | 4.765 | -0.27 | -5.27% | 4.905 | 4.935 | 4.625 | 0 |
| May 06 2024 | 5.03 | -0.33 | -6.16% | 5.28 | 5.31 | 4.965 | 0 |
| May 03 2024 | 5.36 | 0.09 | 1.71% | 5.13 | 5.45 | 5.08 | 0 |
| May 02 2024 | 5.27 | 0.06 | 1.15% | 5.18 | 5.30 | 5.03 | 0 |
| Apr 30 2024 | 5.21 | 0.49 | 10.26% | 4.725 | 5.26 | 4.665 | 0 |
| Apr 29 2024 | 4.725 | -0.04 | -0.84% | 4.605 | 4.815 | 4.595 | 0 |
| Apr 26 2024 | 4.765 | -0.32 | -6.20% | 4.825 | 4.945 | 4.675 | 0 |
| Apr 25 2024 | 5.08 | 0.34 | 7.06% | 4.805 | 5.27 | 4.705 | 0 |
| Apr 24 2024 | 4.745 | 0.08 | 1.71% | 4.365 | 4.805 | 4.365 | 0 |
| Apr 23 2024 | 4.665 | -0.62 | -11.65% | 5.15 | 5.18 | 4.635 | 0 |
| Apr 22 2024 | 5.28 | -0.32 | -5.71% | 5.33 | 5.57 | 5.20 | 0 |
| Apr 19 2024 | 5.60 | -0.07 | -1.23% | 6.17 | 6.19 | 5.60 | 0 |
| Apr 18 2024 | 5.67 | -0.21 | -3.57% | 5.75 | 5.94 | 5.65 | 0 |
| Apr 17 2024 | 5.88 | -0.25 | -4.08% | 6.19 | 6.20 | 5.72 | 0 |
| Apr 16 2024 | 6.13 | 0.55 | 9.86% | 6.05 | 6.20 | 5.92 | 0 |
| Apr 15 2024 | 5.58 | -0.18 | -3.13% | 5.66 | 5.67 | 5.26 | 0 |
| Apr 12 2024 | 5.76 | -0.05 | -0.86% | 5.63 | 5.85 | 5.40 | 0 |
| Apr 11 2024 | 5.81 | 0.30 | 5.44% | 5.51 | 5.99 | 5.45 | 0 |
| Apr 10 2024 | 5.51 | -0.08 | -1.43% | 5.45 | 5.80 | 5.30 | 0 |
| Apr 09 2024 | 5.59 | 0.36 | 6.88% | 5.28 | 5.65 | 5.25 | 0 |
| Apr 08 2024 | 5.23 | -0.31 | -5.60% | 5.50 | 5.51 | 5.23 | 0 |
| Apr 05 2024 | 5.54 | 0.45 | 8.84% | 5.49 | 5.71 | 5.48 | 0 |
| Apr 04 2024 | 5.09 | 0.03 | 0.59% | 5.08 | 5.11 | 4.975 | 0 |
| Apr 03 2024 | 5.06 | -0.16 | -3.07% | 5.28 | 5.28 | 5.06 | 0 |
| Apr 02 2024 | 5.22 | 0.43 | 8.86% | 4.815 | 5.22 | 4.645 | 0 |
| Mar 28 2024 | 4.795 | 0.02 | 0.42% | 4.695 | 4.805 | 4.685 | 0 |
| Mar 27 2024 | 4.775 | -0.07 | -1.44% | 4.855 | 4.885 | 4.735 | 0 |
| Mar 26 2024 | 4.845 | -0.05 | -1.02% | 4.835 | 4.885 | 4.755 | 0 |
| Mar 25 2024 | 4.895 | -0.30 | -5.68% | 5.20 | 5.23 | 4.885 | 0 |
| Mar 22 2024 | 5.19 | -0.02 | -0.38% | 5.27 | 5.32 | 5.15 | 0 |
| Mar 21 2024 | 5.21 | -0.02 | -0.38% | 4.925 | 5.23 | 4.915 | 0 |
| Mar 20 2024 | 5.23 | -0.06 | -1.13% | 5.28 | 5.35 | 5.23 | 0 |
| Mar 19 2024 | 5.29 | -0.30 | -5.37% | 5.63 | 5.66 | 5.26 | 0 |
| Mar 18 2024 | 5.59 | -0.04 | -0.71% | 5.52 | 5.67 | 5.41 | 0 |
| Mar 15 2024 | 5.63 | -0.18 | -3.10% | 5.82 | 5.84 | 5.54 | 0 |
| Mar 14 2024 | 5.81 | 0.14 | 2.47% | 5.63 | 5.83 | 5.57 | 0 |
| Mar 13 2024 | 5.67 | -0.16 | -2.74% | 5.77 | 5.78 | 5.57 | 0 |
| Mar 12 2024 | 5.83 | -0.42 | -6.72% | 6.08 | 6.22 | 5.80 | 0 |
| Mar 11 2024 | 6.25 | 0.09 | 1.46% | 6.30 | 6.45 | 6.25 | 0 |
| Mar 08 2024 | 6.16 | -0.01 | -0.16% | 6.14 | 6.17 | 6.07 | 0 |
| Mar 07 2024 | 6.17 | -0.04 | -0.64% | 6.29 | 6.36 | 6.11 | 0 |
| Mar 06 2024 | 6.21 | -0.23 | -3.57% | 6.41 | 6.42 | 6.18 | 0 |
| Mar 05 2024 | 6.44 | -0.23 | -3.45% | 6.77 | 6.78 | 6.41 | 0 |
| Mar 04 2024 | 6.67 | 0.02 | 0.30% | 6.67 | 6.76 | 6.64 | 0 |
| Mar 01 2024 | 6.65 | -0.39 | -5.54% | 6.81 | 6.83 | 6.62 | 0 |
| Feb 29 2024 | 7.04 | 0.16 | 2.33% | 6.90 | 7.04 | 6.81 | 0 |
| Feb 28 2024 | 6.88 | 0.00 | 0.00% | 6.88 | 6.88 | 6.88 | 0 |
| Feb 27 2024 | 6.88 | -0.13 | -1.85% | 7.05 | 7.07 | 6.86 | 0 |
| Feb 26 2024 | 7.01 | 0.13 | 1.89% | 6.93 | 7.01 | 6.87 | 0 |
| Feb 23 2024 | 6.88 | -0.35 | -4.84% | 7.20 | 7.21 | 6.88 | 0 |
