Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SEKZAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 1.70068 | 0.00 | 0.17% | 1.69747 | 1.71158 | 1.69233 | 0 |
| May 19 2024 | 1.69773 | 0.01 | 0.67% | 1.68431 | 1.69997 | 1.68431 | 0 |
| May 18 2024 | 1.68644 | -0.01 | -0.49% | 1.68431 | 1.69478 | 1.68431 | 0 |
| May 17 2024 | 1.69478 | 0.00 | -0.08% | 1.69642 | 1.70102 | 1.69259 | 0 |
| May 16 2024 | 1.69612 | -0.02 | -1.00% | 1.71453 | 1.7172 | 1.69463 | 0 |
| May 15 2024 | 1.71331 | 0.01 | 0.60% | 1.70295 | 1.71614 | 1.69761 | 0 |
| May 14 2024 | 1.70306 | 0.01 | 0.57% | 1.69328 | 1.71982 | 1.69107 | 0 |
| May 13 2024 | 1.69335 | -0.01 | -0.32% | 1.699 | 1.70589 | 1.68311 | 0 |
| May 12 2024 | 1.69879 | -0.01 | -0.42% | 1.7069 | 1.7069 | 1.69556 | 0 |
| May 11 2024 | 1.70587 | 0.00 | -0.20% | 1.70587 | 1.70932 | 1.70587 | 0 |
| May 10 2024 | 1.70932 | 0.01 | 0.38% | 1.70281 | 1.71418 | 1.69117 | 0 |
| May 09 2024 | 1.70279 | 0.00 | 0.06% | 1.70154 | 1.70647 | 1.69408 | 0 |
| May 08 2024 | 1.70172 | 0.00 | -0.06% | 1.70331 | 1.71418 | 1.69773 | 0 |
| May 07 2024 | 1.7028 | -0.01 | -0.36% | 1.70912 | 1.71581 | 1.69832 | 0 |
| May 06 2024 | 1.70901 | 0.00 | -0.29% | 1.71358 | 1.71291 | 1.70222 | 0 |
| May 05 2024 | 1.71393 | 0.01 | 0.46% | 1.70739 | 1.7152 | 1.70606 | 0 |
| May 04 2024 | 1.70606 | 0.00 | -0.07% | 1.70606 | 1.70606 | 1.70606 | 0 |
| May 03 2024 | 1.70722 | 0.00 | -0.04% | 1.70774 | 1.72128 | 1.70323 | 0 |
| May 02 2024 | 1.70796 | 0.01 | 0.46% | 1.69986 | 1.71235 | 1.69615 | 0 |
| May 01 2024 | 1.7001 | -0.01 | -0.30% | 1.70481 | 1.70811 | 1.69047 | 0 |
| Apr 30 2024 | 1.70527 | 0.00 | 0.04% | 1.7042 | 1.71769 | 1.69811 | 0 |
| Apr 29 2024 | 1.70456 | -0.03 | -1.47% | 1.72093 | 1.72407 | 1.70224 | 0 |
| Apr 27 2024 | 1.72992 | 0.00 | 0.00% | 1.72992 | 1.72992 | 1.72992 | 0 |
| Apr 26 2024 | 1.72992 | 0.00 | 0.00% | 1.72992 | 1.72992 | 1.72992 | 0 |
| Apr 26 2024 | 1.72992 | -0.02 | -1.07% | 1.74913 | 1.75506 | 1.71204 | 0 |
| Apr 25 2024 | 1.7487 | -0.02 | -1.06% | 1.76662 | 1.76948 | 1.73734 | 0 |
| Apr 24 2024 | 1.76737 | 0.00 | 0.02% | 1.76576 | 1.77075 | 1.75924 | 0 |
| Apr 23 2024 | 1.76701 | 0.00 | 0.23% | 1.76256 | 1.77113 | 1.75934 | 0 |
| Apr 22 2024 | 1.76291 | 0.01 | 0.64% | 1.75266 | 1.76423 | 1.74694 | 0 |
| Apr 21 2024 | 1.75176 | 0.01 | 0.47% | 1.74363 | 1.75386 | 1.74363 | 0 |
| Apr 20 2024 | 1.74363 | -0.01 | -0.39% | 1.74363 | 1.7505 | 1.74363 | 0 |
| Apr 19 2024 | 1.7505 | 0.00 | 0.21% | 1.7464 | 1.75656 | 1.74365 | 0 |
| Apr 18 2024 | 1.74689 | 0.01 | 0.58% | 1.73686 | 1.7548 | 1.7364 | 0 |
| Apr 17 2024 | 1.73682 | 0.00 | -0.10% | 1.73883 | 1.74648 | 1.72883 | 0 |
| Apr 16 2024 | 1.73849 | -0.01 | -0.33% | 1.74415 | 1.74776 | 1.73416 | 0 |
| Apr 15 2024 | 1.74422 | 0.01 | 0.47% | 1.73517 | 1.75137 | 1.73013 | 0 |
| Apr 14 2024 | 1.73613 | 0.00 | 0.13% | 1.73576 | 1.73819 | 1.73161 | 0 |
| Apr 13 2024 | 1.73392 | 0.00 | 0.00% | 1.73392 | 1.73392 | 1.73392 | 0 |
| Apr 12 2024 | 1.73392 | -0.01 | -0.63% | 1.74475 | 1.74971 | 1.72524 | 0 |
| Apr 11 2024 | 1.745 | -0.01 | -0.41% | 1.75197 | 1.75653 | 1.73991 | 0 |
| Apr 10 2024 | 1.75214 | 0.00 | 0.18% | 1.74921 | 1.7649 | 1.73962 | 0 |
| Apr 09 2024 | 1.74905 | -0.02 | -0.93% | 1.76536 | 1.76481 | 1.7467 | 0 |
| Apr 08 2024 | 1.76543 | 0.01 | 0.46% | 1.7569 | 1.76983 | 1.75125 | 0 |
| Apr 07 2024 | 1.75728 | 0.00 | -0.12% | 1.75898 | 1.75943 | 1.75395 | 0 |
| Apr 06 2024 | 1.75943 | 0.00 | 0.08% | 1.75943 | 1.75943 | 1.75811 | 0 |
| Apr 05 2024 | 1.75811 | 0.00 | 0.08% | 1.75676 | 1.76036 | 1.74444 | 0 |
| Apr 04 2024 | 1.75674 | 0.00 | 0.13% | 1.75454 | 1.76896 | 1.75087 | 0 |
| Apr 03 2024 | 1.75447 | 0.01 | 0.36% | 1.74808 | 1.75878 | 1.74727 | 0 |
| Apr 02 2024 | 1.74814 | -0.01 | -0.35% | 1.75427 | 1.75535 | 1.74464 | 0 |
| Apr 01 2024 | 1.75428 | -0.01 | -0.68% | 1.76627 | 1.76823 | 1.75061 | 0 |
| Mar 31 2024 | 1.76627 | 0.00 | -0.08% | 1.76832 | 1.77652 | 1.76396 | 0 |
| Mar 30 2024 | 1.76769 | 0.00 | -0.20% | 1.76832 | 1.7713 | 1.76769 | 0 |
| Mar 29 2024 | 1.7713 | 0.00 | 0.10% | 1.76961 | 1.77308 | 1.76332 | 0 |
| Mar 28 2024 | 1.76945 | -0.01 | -0.54% | 1.77906 | 1.78469 | 1.7638 | 0 |
| Mar 27 2024 | 1.77897 | -0.01 | -0.73% | 1.79197 | 1.79367 | 1.77628 | 0 |
| Mar 26 2024 | 1.79203 | 0.01 | 0.30% | 1.78547 | 1.79747 | 1.78361 | 0 |
| Mar 25 2024 | 1.78664 | -0.01 | -0.60% | 1.79747 | 1.80102 | 1.78282 | 0 |
| Mar 24 2024 | 1.79746 | 0.00 | -0.15% | 1.79941 | 1.80138 | 1.79162 | 0 |
| Mar 23 2024 | 1.80011 | 0.00 | 0.00% | 1.80011 | 1.80011 | 1.80011 | 0 |
| Mar 22 2024 | 1.80011 | 0.00 | 0.04% | 1.79943 | 1.80868 | 1.79655 | 0 |
| Mar 21 2024 | 1.79944 | 0.00 | -0.20% | 1.803 | 1.80549 | 1.79321 | 0 |
| Mar 20 2024 | 1.80311 | -0.01 | -0.59% | 1.81377 | 1.81778 | 1.79085 | 0 |
| Mar 19 2024 | 1.81384 | 0.00 | -0.24% | 1.81821 | 1.82615 | 1.80737 | 0 |
| Mar 18 2024 | 1.81827 | 0.01 | 0.50% | 1.80944 | 1.82433 | 1.80954 | 0 |
| Mar 17 2024 | 1.80919 | -0.01 | -0.38% | 1.81613 | 1.81179 | 1.80177 | 0 |
| Mar 16 2024 | 1.81613 | 0.01 | 0.29% | 1.81613 | 1.81613 | 1.81081 | 0 |
| Mar 15 2024 | 1.81081 | 0.00 | 0.01% | 1.81085 | 1.81551 | 1.80295 | 0 |
| Mar 14 2024 | 1.8106 | -0.01 | -0.37% | 1.81684 | 1.82633 | 1.80839 | 0 |
| Mar 13 2024 | 1.81737 | -0.01 | -0.38% | 1.82445 | 1.82984 | 1.8112 | 0 |
| Mar 12 2024 | 1.82432 | 0.00 | 0.08% | 1.82315 | 1.82832 | 1.81752 | 0 |
| Mar 11 2024 | 1.82293 | -0.03 | -1.39% | 1.84146 | 1.83869 | 1.81775 | 0 |
| Mar 10 2024 | 1.84866 | 0.00 | 0.00% | 1.84866 | 1.84866 | 1.84866 | 0 |
| Mar 09 2024 | 1.84866 | 0.00 | 0.00% | 1.84866 | 1.84866 | 1.84866 | 0 |
| Mar 08 2024 | 1.84866 | 0.02 | 1.15% | 1.82752 | 1.85095 | 1.81545 | 0 |
| Mar 07 2024 | 1.82766 | 0.00 | -0.07% | 1.82915 | 1.83365 | 1.82288 | 0 |
| Mar 06 2024 | 1.82896 | 0.00 | 0.11% | 1.8275 | 1.83266 | 1.81815 | 0 |
| Mar 05 2024 | 1.82701 | -0.01 | -0.50% | 1.83643 | 1.83799 | 1.82164 | 0 |
| Mar 04 2024 | 1.83626 | -0.01 | -0.77% | 1.84981 | 1.85381 | 1.83073 | 0 |
| Mar 03 2024 | 1.85051 | 0.00 | -0.20% | 1.85039 | 1.85455 | 1.8475 | 0 |
| Mar 02 2024 | 1.85428 | 0.01 | 0.62% | 1.84999 | 1.85428 | 1.84999 | 0 |
| Mar 01 2024 | 1.84276 | -0.01 | -0.43% | 1.84976 | 1.86049 | 1.83955 | 0 |
| Feb 29 2024 | 1.85075 | -0.01 | -0.78% | 1.8654 | 1.86692 | 1.8475 | 0 |
| Feb 28 2024 | 1.86527 | 0.01 | 0.71% | 1.8525 | 1.86879 | 1.85021 | 0 |
| Feb 27 2024 | 1.85214 | -0.03 | -1.36% | 1.8777 | 1.87799 | 1.84942 | 0 |
| Feb 26 2024 | 1.87777 | 0.01 | 0.58% | 1.86985 | 1.88565 | 1.87009 | 0 |
| Feb 25 2024 | 1.86689 | 0.00 | 0.00% | 1.86689 | 1.86689 | 1.86689 | 0 |
| Feb 24 2024 | 1.86689 | 0.00 | 0.00% | 1.86689 | 1.86689 | 1.86689 | 0 |
| Feb 23 2024 | 1.86689 | 0.01 | 0.54% | 1.85723 | 1.87918 | 1.8538 | 0 |
| Feb 22 2024 | 1.85684 | 0.03 | 1.75% | 1.82504 | 1.85857 | 1.82756 | 0 |
| Feb 21 2024 | 1.82493 | 0.00 | -0.06% | 1.826 | 1.82801 | 1.80878 | 0 |
