Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
S595S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 20.69 | -0.24 | -1.15% | 18.96 | 20.77 | 18.84 | 0 |
| May 23 2024 | 20.93 | 0.85 | 4.23% | 21.22 | 21.82 | 19.93 | 0 |
| May 22 2024 | 20.08 | 0.81 | 4.20% | 19.74 | 20.09 | 19.35 | 0 |
| May 21 2024 | 19.27 | -0.04 | -0.21% | 19.25 | 19.38 | 18.67 | 0 |
| May 20 2024 | 19.31 | 0.92 | 5.00% | 18.48 | 19.32 | 18.32 | 0 |
| May 17 2024 | 18.39 | -0.89 | -4.62% | 18.65 | 18.84 | 18.24 | 0 |
| May 16 2024 | 19.28 | 1.44 | 8.07% | 19.00 | 19.43 | 18.78 | 0 |
| May 15 2024 | 17.84 | 2.57 | 16.83% | 16.31 | 17.96 | 16.19 | 0 |
| May 14 2024 | 15.27 | 0.00 | 0.00% | 15.27 | 15.27 | 15.27 | 0 |
| May 13 2024 | 15.27 | 0.43 | 2.90% | 15.40 | 15.68 | 15.07 | 0 |
| May 10 2024 | 14.84 | 0.07 | 0.47% | 14.80 | 15.84 | 14.60 | 0 |
| May 09 2024 | 14.77 | 0.33 | 2.29% | 14.14 | 14.90 | 13.88 | 0 |
| May 08 2024 | 14.44 | -0.50 | -3.35% | 14.59 | 14.83 | 13.48 | 0 |
| May 07 2024 | 14.94 | 1.21 | 8.81% | 14.48 | 15.05 | 14.20 | 0 |
| May 06 2024 | 13.73 | 1.04 | 8.20% | 12.76 | 13.76 | 12.76 | 0 |
| May 03 2024 | 12.69 | 4.07 | 47.22% | 10.71 | 12.95 | 10.46 | 0 |
| May 02 2024 | 8.62 | -2.22 | -20.48% | 8.79 | 9.44 | 7.58 | 0 |
| Apr 30 2024 | 10.84 | -0.84 | -7.19% | 11.99 | 12.16 | 10.83 | 0 |
| Apr 29 2024 | 11.68 | 0.17 | 1.48% | 12.18 | 12.49 | 11.51 | 0 |
| Apr 26 2024 | 11.51 | 3.97 | 52.65% | 10.97 | 11.98 | 10.23 | 0 |
| Apr 25 2024 | 7.54 | -2.63 | -25.86% | 7.79 | 8.71 | 6.87 | 0 |
| Apr 24 2024 | 10.17 | 0.94 | 10.18% | 10.64 | 11.06 | 9.85 | 0 |
| Apr 23 2024 | 9.23 | 3.27 | 54.87% | 7.01 | 9.42 | 6.95 | 0 |
| Apr 22 2024 | 5.96 | -1.16 | -16.29% | 6.66 | 6.98 | 5.43 | 0 |
| Apr 19 2024 | 7.12 | -3.47 | -32.77% | 7.48 | 9.07 | 7.09 | 0 |
| Apr 18 2024 | 10.59 | -0.30 | -2.75% | 10.92 | 11.14 | 9.32 | 0 |
| Apr 17 2024 | 10.89 | -1.47 | -11.89% | 11.70 | 12.84 | 10.84 | 0 |
| Apr 16 2024 | 12.36 | -2.81 | -18.52% | 11.97 | 12.47 | 11.54 | 0 |
| Apr 15 2024 | 15.17 | -0.75 | -4.71% | 15.61 | 16.40 | 14.86 | 0 |
| Apr 12 2024 | 15.92 | 0.13 | 0.82% | 17.64 | 17.93 | 15.24 | 0 |
| Apr 11 2024 | 15.79 | 1.29 | 8.90% | 15.05 | 15.79 | 14.34 | 0 |
| Apr 10 2024 | 14.50 | -0.57 | -3.78% | 16.41 | 16.66 | 13.76 | 0 |
| Apr 09 2024 | 15.07 | -0.95 | -5.93% | 15.90 | 16.55 | 14.55 | 0 |
| Apr 08 2024 | 16.02 | 0.15 | 0.95% | 15.80 | 16.40 | 15.33 | 0 |
| Apr 05 2024 | 15.87 | -1.83 | -10.34% | 14.28 | 15.98 | 14.14 | 0 |
| Apr 04 2024 | 17.70 | 0.61 | 3.57% | 17.01 | 18.11 | 16.97 | 0 |
| Apr 03 2024 | 17.09 | 1.35 | 8.58% | 15.72 | 17.19 | 15.40 | 0 |
| Apr 02 2024 | 15.74 | -1.86 | -10.57% | 17.62 | 17.99 | 15.21 | 0 |
| Mar 28 2024 | 17.60 | 0.32 | 1.85% | 17.72 | 18.08 | 17.52 | 0 |
| Mar 27 2024 | 17.28 | -0.98 | -5.37% | 17.79 | 18.51 | 16.94 | 0 |
| Mar 26 2024 | 18.26 | 0.29 | 1.61% | 18.60 | 18.83 | 18.21 | 0 |
| Mar 25 2024 | 17.97 | -0.35 | -1.91% | 18.22 | 18.43 | 17.12 | 0 |
| Mar 22 2024 | 18.32 | -1.26 | -6.44% | 18.39 | 18.84 | 17.90 | 0 |
| Mar 21 2024 | 19.58 | 3.73 | 23.53% | 18.93 | 19.69 | 18.69 | 0 |
| Mar 20 2024 | 15.85 | 0.59 | 3.87% | 15.61 | 16.32 | 15.45 | 0 |
| Mar 19 2024 | 15.26 | -0.69 | -4.33% | 14.91 | 15.52 | 13.86 | 0 |
| Mar 18 2024 | 15.95 | 2.02 | 14.50% | 14.76 | 16.66 | 14.68 | 0 |
| Mar 15 2024 | 13.93 | -2.14 | -13.32% | 15.38 | 16.26 | 13.74 | 0 |
| Mar 14 2024 | 16.07 | -0.21 | -1.29% | 16.75 | 17.17 | 15.47 | 0 |
| Mar 13 2024 | 16.28 | -0.59 | -3.50% | 17.81 | 17.90 | 16.01 | 0 |
| Mar 12 2024 | 16.87 | 1.36 | 8.77% | 16.27 | 17.38 | 15.24 | 0 |
| Mar 11 2024 | 15.51 | -2.02 | -11.52% | 15.90 | 16.00 | 14.83 | 0 |
| Mar 08 2024 | 17.53 | -0.54 | -2.99% | 18.18 | 19.52 | 17.46 | 0 |
| Mar 07 2024 | 18.07 | 1.57 | 9.52% | 15.36 | 18.29 | 15.10 | 0 |
| Mar 06 2024 | 16.50 | 1.22 | 7.98% | 15.53 | 16.76 | 15.52 | 0 |
| Mar 05 2024 | 15.28 | -3.30 | -17.76% | 17.50 | 17.50 | 15.03 | 0 |
| Mar 04 2024 | 18.58 | 0.59 | 3.28% | 19.01 | 19.20 | 18.41 | 0 |
| Mar 01 2024 | 17.99 | 2.67 | 17.43% | 17.31 | 18.11 | 16.29 | 0 |
| Feb 29 2024 | 15.32 | -0.23 | -1.48% | 15.00 | 16.51 | 14.52 | 0 |
| Feb 28 2024 | 15.55 | -0.24 | -1.52% | 15.90 | 15.93 | 14.86 | 0 |
| Feb 27 2024 | 15.79 | -0.44 | -2.71% | 15.41 | 16.22 | 15.40 | 0 |
| Feb 26 2024 | 16.23 | 0.05 | 0.31% | 15.41 | 16.23 | 15.37 | 0 |
