Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
S858S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 82.67 | -0.01 | -0.01% | 82.69 | 82.69 | 82.65 | 0 |
| May 20 2024 | 82.68 | 0.03 | 0.04% | 82.66 | 82.70 | 82.66 | 0 |
| May 17 2024 | 82.65 | 0.00 | 0.00% | 82.64 | 82.66 | 82.63 | 0 |
| May 16 2024 | 82.65 | 0.03 | 0.04% | 82.66 | 82.66 | 82.61 | 0 |
| May 15 2024 | 82.62 | 0.06 | 0.07% | 82.59 | 82.62 | 82.56 | 0 |
| May 14 2024 | 82.56 | 0.00 | 0.00% | 82.56 | 82.56 | 82.56 | 0 |
| May 13 2024 | 82.56 | 0.00 | 0.00% | 82.57 | 82.58 | 82.55 | 0 |
| May 10 2024 | 82.56 | 0.01 | 0.01% | 82.57 | 82.59 | 82.56 | 0 |
| May 09 2024 | 82.55 | 0.06 | 0.07% | 82.50 | 82.55 | 82.49 | 0 |
| May 08 2024 | 82.49 | 0.03 | 0.04% | 82.46 | 82.52 | 82.46 | 0 |
| May 07 2024 | 82.46 | 0.09 | 0.11% | 82.40 | 82.47 | 82.40 | 0 |
| May 06 2024 | 82.37 | 0.07 | 0.09% | 82.33 | 82.42 | 82.33 | 0 |
| May 03 2024 | 82.30 | 0.14 | 0.17% | 82.22 | 82.35 | 82.21 | 0 |
| May 02 2024 | 82.16 | 0.03 | 0.04% | 82.18 | 82.18 | 82.11 | 0 |
| Apr 30 2024 | 82.13 | -0.06 | -0.07% | 82.22 | 82.23 | 82.11 | 0 |
| Apr 29 2024 | 82.19 | -0.03 | -0.04% | 82.27 | 82.27 | 82.19 | 0 |
| Apr 26 2024 | 82.22 | 0.18 | 0.22% | 82.17 | 82.26 | 82.10 | 0 |
| Apr 25 2024 | 82.04 | -0.10 | -0.12% | 82.12 | 82.15 | 81.94 | 0 |
| Apr 24 2024 | 82.14 | -0.01 | -0.01% | 82.17 | 82.20 | 82.12 | 0 |
| Apr 23 2024 | 82.15 | 0.23 | 0.28% | 81.98 | 82.15 | 81.97 | 0 |
| Apr 22 2024 | 81.92 | 0.61 | 0.75% | 81.45 | 81.93 | 81.38 | 0 |
| Apr 19 2024 | 81.31 | -0.07 | -0.09% | 81.07 | 81.35 | 81.07 | 0 |
| Apr 18 2024 | 81.38 | 0.19 | 0.23% | 81.28 | 81.40 | 81.24 | 0 |
| Apr 17 2024 | 81.19 | 0.17 | 0.21% | 81.11 | 81.35 | 81.03 | 0 |
| Apr 16 2024 | 81.02 | -0.24 | -0.30% | 80.96 | 81.13 | 80.93 | 0 |
| Apr 15 2024 | 81.26 | -0.07 | -0.09% | 81.22 | 81.46 | 81.19 | 0 |
| Apr 12 2024 | 81.33 | 0.07 | 0.09% | 81.43 | 81.54 | 81.22 | 0 |
| Apr 11 2024 | 81.26 | -0.14 | -0.17% | 81.38 | 81.46 | 81.14 | 0 |
| Apr 10 2024 | 81.40 | 0.11 | 0.14% | 81.40 | 81.48 | 81.15 | 0 |
| Apr 09 2024 | 81.29 | -0.16 | -0.20% | 81.43 | 81.43 | 81.26 | 0 |
| Apr 08 2024 | 81.45 | 0.13 | 0.16% | 81.39 | 81.51 | 81.34 | 0 |
| Apr 05 2024 | 81.32 | -0.23 | -0.28% | 81.36 | 81.38 | 81.18 | 0 |
| Apr 04 2024 | 81.55 | 0.08 | 0.10% | 81.50 | 81.58 | 81.47 | 0 |
| Apr 03 2024 | 81.47 | 0.13 | 0.16% | 81.34 | 81.48 | 81.34 | 0 |
| Apr 02 2024 | 81.34 | -0.20 | -0.25% | 81.58 | 81.66 | 81.34 | 0 |
| Mar 28 2024 | 81.54 | 0.04 | 0.05% | 81.56 | 81.58 | 81.48 | 0 |
| Mar 27 2024 | 81.50 | 0.00 | 0.00% | 81.50 | 81.57 | 81.48 | 0 |
| Mar 26 2024 | 81.50 | 0.05 | 0.06% | 81.51 | 81.51 | 81.44 | 0 |
| Mar 25 2024 | 81.45 | -0.01 | -0.01% | 81.44 | 81.46 | 81.34 | 0 |
| Mar 22 2024 | 81.46 | 0.02 | 0.02% | 81.41 | 81.49 | 81.38 | 0 |
| Mar 21 2024 | 81.44 | 0.12 | 0.15% | 81.52 | 81.52 | 81.36 | 0 |
| Mar 20 2024 | 81.32 | 0.03 | 0.04% | 81.17 | 81.32 | 81.15 | 0 |
| Mar 19 2024 | 81.29 | 0.14 | 0.17% | 81.16 | 81.30 | 81.15 | 0 |
| Mar 18 2024 | 81.15 | 0.00 | 0.00% | 81.21 | 81.21 | 81.09 | 0 |
| Mar 15 2024 | 81.15 | -0.05 | -0.06% | 81.19 | 81.28 | 81.15 | 0 |
| Mar 14 2024 | 81.20 | -0.02 | -0.02% | 81.22 | 81.36 | 81.19 | 0 |
| Mar 13 2024 | 81.22 | 0.11 | 0.14% | 81.16 | 81.26 | 81.15 | 0 |
| Mar 12 2024 | 81.11 | 0.12 | 0.15% | 81.12 | 81.13 | 80.97 | 0 |
| Mar 11 2024 | 80.99 | -0.10 | -0.12% | 81.02 | 81.02 | 80.91 | 0 |
| Mar 08 2024 | 81.09 | 0.05 | 0.06% | 81.08 | 81.12 | 81.04 | 0 |
| Mar 07 2024 | 81.04 | 0.13 | 0.16% | 80.87 | 81.09 | 80.80 | 0 |
| Mar 06 2024 | 80.91 | 0.06 | 0.07% | 80.88 | 80.96 | 80.83 | 0 |
| Mar 05 2024 | 80.85 | -0.10 | -0.12% | 80.89 | 80.93 | 80.82 | 0 |
| Mar 04 2024 | 80.95 | 0.07 | 0.09% | 80.88 | 80.95 | 80.86 | 0 |
| Mar 01 2024 | 80.88 | 0.04 | 0.05% | 80.99 | 80.99 | 80.78 | 0 |
| Feb 29 2024 | 80.84 | -0.10 | -0.12% | 80.96 | 81.01 | 80.84 | 0 |
| Feb 28 2024 | 80.94 | 0.02 | 0.02% | 80.94 | 80.95 | 80.87 | 0 |
| Feb 27 2024 | 80.92 | 0.10 | 0.12% | 80.80 | 80.93 | 80.80 | 0 |
| Feb 26 2024 | 80.82 | -0.05 | -0.06% | 80.85 | 80.87 | 80.80 | 0 |
| Feb 23 2024 | 80.87 | 0.09 | 0.11% | 80.80 | 80.92 | 80.78 | 0 |
| Feb 22 2024 | 80.78 | 0.24 | 0.30% | 80.70 | 80.83 | 80.65 | 0 |
