Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SGSWN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 4,664.81 | -16.00 | -0.34% | 4,686.98 | 4,687.78 | 4,652.50 | 0 |
| Jun 13 2024 | 4,680.81 | -34.04 | -0.72% | 4,701.61 | 4,701.61 | 4,670.55 | 0 |
| Jun 12 2024 | 4,714.85 | 24.58 | 0.52% | 4,689.36 | 4,718.62 | 4,689.36 | 0 |
| Jun 11 2024 | 4,690.27 | -35.14 | -0.74% | 4,719.19 | 4,727.50 | 4,687.88 | 0 |
| Jun 10 2024 | 4,725.41 | -4.41 | -0.09% | 4,730.06 | 4,730.23 | 4,715.44 | 0 |
| Jun 07 2024 | 4,729.82 | 7.62 | 0.16% | 4,727.89 | 4,734.39 | 4,716.23 | 0 |
| Jun 06 2024 | 4,722.20 | 12.25 | 0.26% | 4,712.89 | 4,725.97 | 4,712.73 | 0 |
| Jun 05 2024 | 4,709.95 | 18.53 | 0.39% | 4,694.48 | 4,711.11 | 4,693.51 | 0 |
| Jun 04 2024 | 4,691.42 | -4.26 | -0.09% | 4,698.27 | 4,707.61 | 4,684.67 | 0 |
| Jun 03 2024 | 4,695.68 | 19.67 | 0.42% | 4,700.42 | 4,718.49 | 4,695.32 | 0 |
| May 31 2024 | 4,676.01 | 18.95 | 0.41% | 4,674.85 | 4,679.82 | 4,665.43 | 0 |
| May 30 2024 | 4,657.06 | 18.66 | 0.40% | 4,639.47 | 4,658.59 | 4,636.01 | 0 |
| May 29 2024 | 4,638.40 | -45.86 | -0.98% | 4,670.83 | 4,670.85 | 4,633.55 | 0 |
| May 28 2024 | 4,684.26 | -30.85 | -0.65% | 4,709.87 | 4,714.44 | 4,683.54 | 0 |
| May 27 2024 | 4,715.11 | 11.62 | 0.25% | 4,712.82 | 4,717.07 | 4,707.56 | 0 |
| May 24 2024 | 4,703.49 | -23.79 | -0.50% | 4,707.84 | 4,707.84 | 4,685.61 | 0 |
| May 23 2024 | 4,727.28 | -8.67 | -0.18% | 4,738.14 | 4,744.36 | 4,719.56 | 0 |
| May 22 2024 | 4,735.95 | -5.42 | -0.11% | 4,735.29 | 4,740.98 | 4,728.61 | 0 |
| May 21 2024 | 4,741.37 | -16.97 | -0.36% | 4,752.13 | 4,752.13 | 4,731.76 | 0 |
| May 20 2024 | 4,758.34 | 4.69 | 0.10% | 4,766.04 | 4,767.13 | 4,758.34 | 0 |
| May 17 2024 | 4,753.65 | -5.92 | -0.12% | 4,753.51 | 4,758.31 | 4,748.75 | 0 |
| May 16 2024 | 4,759.57 | -0.55 | -0.01% | 4,770.37 | 4,773.45 | 4,758.29 | 0 |
| May 15 2024 | 4,760.12 | 34.68 | 0.73% | 4,727.49 | 4,761.05 | 4,727.49 | 0 |
| May 14 2024 | 4,725.44 | 12.62 | 0.27% | 4,714.81 | 4,730.30 | 4,713.17 | 0 |
| May 13 2024 | 4,712.82 | -6.96 | -0.15% | 4,723.81 | 4,725.14 | 4,709.74 | 0 |
| May 10 2024 | 4,719.78 | 31.10 | 0.66% | 4,702.14 | 4,726.22 | 4,702.14 | 0 |
| May 09 2024 | 4,688.68 | 6.27 | 0.13% | 4,688.17 | 4,691.47 | 4,681.95 | 0 |
| May 08 2024 | 4,682.41 | -8.83 | -0.19% | 4,683.44 | 4,694.32 | 4,674.35 | 0 |
| May 07 2024 | 4,691.24 | 38.54 | 0.83% | 4,664.40 | 4,693.42 | 4,664.40 | 0 |
| May 06 2024 | 4,652.70 | 11.70 | 0.25% | 4,643.26 | 4,656.65 | 4,643.26 | 0 |
| May 03 2024 | 4,641.00 | 15.67 | 0.34% | 4,633.23 | 4,652.98 | 4,633.23 | 0 |
| May 02 2024 | 4,625.33 | 16.62 | 0.36% | 4,603.23 | 4,635.40 | 4,603.23 | 0 |
| Apr 30 2024 | 4,608.71 | -5.87 | -0.13% | 4,625.12 | 4,625.73 | 4,601.74 | 0 |
| Apr 29 2024 | 4,614.58 | 25.40 | 0.55% | 4,594.06 | 4,618.67 | 4,594.06 | 0 |
| Apr 26 2024 | 4,589.18 | 35.86 | 0.79% | 4,557.27 | 4,596.79 | 4,557.27 | 0 |
| Apr 25 2024 | 4,553.32 | -45.00 | -0.98% | 4,586.68 | 4,592.96 | 4,546.85 | 0 |
| Apr 24 2024 | 4,598.32 | -11.88 | -0.26% | 4,622.73 | 4,625.09 | 4,594.73 | 0 |
| Apr 23 2024 | 4,610.20 | 51.35 | 1.13% | 4,572.50 | 4,610.70 | 4,571.14 | 0 |
| Apr 22 2024 | 4,558.85 | 58.82 | 1.31% | 4,521.03 | 4,563.80 | 4,521.03 | 0 |
| Apr 19 2024 | 4,500.03 | -8.05 | -0.18% | 4,494.85 | 4,500.62 | 4,473.43 | 0 |
| Apr 18 2024 | 4,508.08 | 22.60 | 0.50% | 4,490.97 | 4,511.00 | 4,486.52 | 0 |
| Apr 17 2024 | 4,485.48 | -24.54 | -0.54% | 4,497.29 | 4,511.62 | 4,485.48 | 0 |
| Apr 16 2024 | 4,510.02 | -61.82 | -1.35% | 4,548.34 | 4,548.34 | 4,495.65 | 0 |
| Apr 15 2024 | 4,571.84 | -5.64 | -0.12% | 4,563.21 | 4,597.97 | 4,561.91 | 0 |
| Apr 12 2024 | 4,577.48 | 2.57 | 0.06% | 4,593.15 | 4,615.70 | 4,577.31 | 0 |
| Apr 11 2024 | 4,574.91 | -13.42 | -0.29% | 4,587.75 | 4,588.43 | 4,561.51 | 0 |
| Apr 10 2024 | 4,588.33 | -9.58 | -0.21% | 4,605.48 | 4,614.78 | 4,575.71 | 0 |
| Apr 09 2024 | 4,597.91 | 2.24 | 0.05% | 4,599.57 | 4,604.28 | 4,588.32 | 0 |
| Apr 08 2024 | 4,595.67 | 12.63 | 0.28% | 4,585.71 | 4,599.00 | 4,583.55 | 0 |
| Apr 05 2024 | 4,583.04 | -33.14 | -0.72% | 4,586.03 | 4,586.03 | 4,560.50 | 0 |
| Apr 04 2024 | 4,616.18 | 12.83 | 0.28% | 4,606.53 | 4,618.99 | 4,601.26 | 0 |
| Apr 03 2024 | 4,603.35 | -13.67 | -0.30% | 4,607.16 | 4,609.12 | 4,597.94 | 0 |
| Apr 02 2024 | 4,617.02 | -56.78 | -1.21% | 4,680.96 | 4,685.70 | 4,616.21 | 0 |
| Mar 28 2024 | 4,673.80 | 17.41 | 0.37% | 4,664.77 | 4,679.35 | 4,663.28 | 0 |
| Mar 27 2024 | 4,656.39 | 33.87 | 0.73% | 4,630.40 | 4,658.77 | 4,630.40 | 0 |
| Mar 26 2024 | 4,622.52 | 8.86 | 0.19% | 4,612.04 | 4,625.42 | 4,608.05 | 0 |
| Mar 25 2024 | 4,613.66 | -27.76 | -0.60% | 4,627.94 | 4,628.21 | 4,613.66 | 0 |
| Mar 22 2024 | 4,641.42 | 7.21 | 0.16% | 4,643.47 | 4,654.02 | 4,638.45 | 0 |
| Mar 21 2024 | 4,634.21 | 57.20 | 1.25% | 4,599.45 | 4,639.01 | 4,599.45 | 0 |
| Mar 20 2024 | 4,577.01 | -4.38 | -0.10% | 4,579.02 | 4,588.30 | 4,576.86 | 0 |
| Mar 19 2024 | 4,581.39 | -1.26 | -0.03% | 4,576.87 | 4,582.07 | 4,571.04 | 0 |
