Structured Products Corp (KTH)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.393841747225 | 27.93 | 27.9984 | 27.82 | 995 | 27.92272362 | SP |
| 4 | -0.18 | -0.642857142857 | 28 | 28.25 | 27.655 | 1623 | 27.99307545 | SP |
| 12 | -1.1 | -3.80359612725 | 28.92 | 29.02 | 27.4 | 1861 | 28.26993943 | SP |
| 26 | -0.63 | -2.2144112478 | 28.45 | 29.02 | 27.4 | 1494 | 28.41991349 | SP |
| 52 | -0.63 | -2.2144112478 | 28.45 | 29.02 | 27.4 | 1252 | 28.39006294 | SP |
| 156 | -5.68 | -16.9552238806 | 33.5 | 33.84 | 27.4 | 1225 | 29.80976506 | SP |
| 260 | -3.3448 | -10.732621419 | 31.1648 | 34.95 | 27.4 | 1132 | 30.74475365 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719355200 | 27.82 | -0.16 | -0.57 | 27.91 | 27.975 | 27.82 | 1256 |
| 1719268800 | 27.98 | 0.05 | 0.18 | 27.94 | 27.9984 | 27.91 | 2184 |
| 1719009600 | 27.93 | 0 | 0.00 | 27.95 | 27.95 | 27.93 | 80 |
| 1718923200 | 27.93 | -0.21 | -0.75 | 27.93 | 27.93 | 27.93 | 460 |
| 1718750400 | 28.14 | 0.21 | 0.75 | 28.16 | 28.16 | 28.14 | 440 |
| 1718664000 | 27.9301 | -0.32 | -1.13 | 28.2429 | 28.2429 | 27.9301 | 3158 |
| 1718404800 | 28.2499 | 0.04 | 0.14 | 28.22 | 28.25 | 28.22 | 445 |
| 1718318400 | 28.21 | -0.01 | -0.04 | 28.03 | 28.22 | 28.03 | 1035 |
| 1718232000 | 28.2199 | 0.2 | 0.71 | 28.17 | 28.2199 | 28.16 | 1618 |
| 1718145600 | 28.02 | 0.01 | 0.04 | 28.01 | 28.02 | 28.01 | 210 |
| 1718059200 | 28.0101 | 0.22 | 0.79 | 27.81 | 28.0916 | 27.81 | 3020 |
| 1717800000 | 27.79 | -0.23 | -0.80 | 27.92 | 27.95 | 27.655 | 7759 |
| 1717713600 | 28.015 | -0.12 | -0.42 | 27.95 | 28.015 | 27.94 | 1395 |
| 1717627200 | 28.1318 | -0.02 | -0.06 | 28.03 | 28.1318 | 27.99 | 733 |
| 1717540800 | 28.15 | -0.05 | -0.18 | 28.01 | 28.19 | 27.92 | 3555 |
| 1717454400 | 28.2 | 0.06 | 0.21 | 28.15 | 28.2 | 28.15 | 1540 |
| 1717195200 | 28.14 | 0 | 0.00 | 28.14 | 28.14 | 28.14 | 70 |
| 1717108800 | 28.14 | 0.09 | 0.32 | 27.97 | 28.14 | 27.92 | 1129 |
| 1717022400 | 28.049 | -0.09 | -0.32 | 28 | 28.05 | 27.97 | 752 |
| 1716936000 | 28.14 | -0.02 | -0.07 | 28.14 | 28.14 | 27.95 | 962 |
| 1716590400 | 28.1599 | -0.02 | -0.07 | 28.1599 | 28.1599 | 28.1599 | 196 |
| 1716504000 | 28.18 | -0.02 | -0.07 | 27.96 | 28.18 | 27.96 | 1103 |
| 1716417600 | 28.2 | -0.09 | -0.32 | 28.25 | 28.25 | 28 | 1145 |
| 1716331200 | 28.29 | 0 | 0.00 | 28.29 | 28.29 | 28.29 | 69 |
| 1716244800 | 28.29 | -0.04 | -0.14 | 28.32 | 28.32 | 28.29 | 475 |
| 1715985600 | 28.33 | -0.01 | -0.03 | 28.3 | 28.33 | 28.17 | 1073 |
| 1715899200 | 28.3386 | 0.25 | 0.89 | 28.14 | 28.3386 | 28.14 | 738 |
| 1715812800 | 28.09 | 0.11 | 0.39 | 27.99 | 28.09 | 27.95 | 2350 |
| 1715726400 | 27.98 | -0.03 | -0.11 | 27.98 | 27.98 | 27.98 | 538 |
| 1715640000 | 28.01 | -0.01 | -0.04 | 27.995 | 28.01 | 27.92 | 1008 |
| 1715380800 | 28.02 | -0.03 | -0.11 | 28.02 | 28.02 | 28 | 1261 |
| 1715294400 | 28.05 | 0 | 0.00 | 27.94 | 28.05 | 27.94 | 12 |
| 1715208000 | 28.05 | -0.03 | -0.11 | 28.05 | 28.05 | 28.05 | 184 |
| 1715121600 | 28.08 | 0.09 | 0.32 | 28.09 | 28.09 | 27.9899 | 722 |
| 1715035200 | 27.9898 | 0.08 | 0.29 | 28.13 | 28.13 | 27.7701 | 2405 |
| 1714776000 | 27.91 | 0.08 | 0.29 | 27.87 | 27.91 | 27.87 | 444 |
| 1714689600 | 27.83 | 0.19 | 0.69 | 27.53 | 27.83 | 27.53 | 861 |
| 1714603200 | 27.64 | -0.06 | -0.22 | 27.67 | 27.69 | 27.4 | 4199 |
| 1714516800 | 27.6999 | -0.19 | -0.68 | 27.54 | 27.7 | 27.54 | 1145 |
| 1714430400 | 27.89 | 0.01 | 0.04 | 27.69 | 27.94 | 27.59 | 3861 |
| 1714171200 | 27.88 | -0.61 | -2.14 | 27.5 | 27.91 | 27.5 | 7567 |
| 1714084800 | 28.49 | -0.17 | -0.59 | 28.65 | 28.65 | 28.29 | 1561 |
| 1713998400 | 28.66 | 0 | 0.00 | 28.66 | 28.69 | 28.51 | 1646 |
| 1713912000 | 28.66 | 0.19 | 0.67 | 28.6957 | 28.6957 | 28.54 | 1162 |
| 1713825600 | 28.47 | -0.24 | -0.84 | 28.5 | 28.548 | 28.1011 | 9045 |
| 1713566400 | 28.71 | -0.22 | -0.76 | 28.75 | 28.93 | 28.52 | 10784 |
| 1713480000 | 28.93 | 0.26 | 0.91 | 28.76 | 28.93 | 28.76 | 1063 |
| 1713393600 | 28.6703 | 0.18 | 0.63 | 28.6703 | 28.6703 | 28.645 | 1093 |
| 1713307200 | 28.49 | -0.01 | -0.04 | 28.54 | 28.7699 | 28.4 | 1104 |
| 1713220800 | 28.5 | -0.22 | -0.75 | 28.6 | 28.7 | 28.5 | 948 |
| 1712961600 | 28.7162 | -0.13 | -0.46 | 28.73 | 28.73 | 28.65 | 2140 |
| 1712875200 | 28.85 | 0.15 | 0.52 | 28.57 | 28.85 | 28.57 | 689 |
| 1712788800 | 28.7 | -0.19 | -0.66 | 29.02 | 29.02 | 28.43 | 3000 |
| 1712702400 | 28.89 | -0.11 | -0.38 | 28.93 | 28.94 | 28.89 | 3318 |
| 1712616000 | 29 | 0.08 | 0.28 | 28.93 | 29 | 28.93 | 1205 |
| 1712356800 | 28.92 | -0.02 | -0.07 | 28.92 | 28.9999 | 28.92 | 4969 |
| 1712270400 | 28.94 | 0 | 0.00 | 28.94 | 28.94 | 28.94 | 15 |
| 1712184000 | 28.94 | -0.06 | -0.21 | 28.92 | 28.95 | 28.92 | 792 |
| 1712097600 | 28.9999 | 0.2 | 0.69 | 28.8662 | 28.9999 | 28.8662 | 200 |
| 1712011200 | 28.8 | 0.02 | 0.07 | 28.8 | 28.8 | 28.8 | 584 |
| 1711665600 | 28.78 | 0 | 0.00 | 28.78 | 28.78 | 28.78 | 0 |
| 1711579200 | 28.78 | -0.06 | -0.19 | 28.9 | 28.9 | 28.78 | 376 |
| 1711492800 | 28.835 | 0 | 0.00 | 28.835 | 28.835 | 28.835 | 90 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
