Sthree (S8T)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.784313740869 | 5.0999999 | 5.0999999 | 5.0999999 | 5 | 5.0999999 | DE |
| 4 | -0.08 | -1.55642026374 | 5.1399999 | 5.1399999 | 4.885 | 127 | 5.07417452 | DE |
| 12 | 0.0099999 | 0.198017821782 | 5.05 | 5.18 | 4.8499999 | 1199 | 5.05984006 | DE |
| 26 | 0.3249999 | 6.8637782471 | 4.735 | 5.18 | 4.4749999 | 1425 | 4.87153835 | DE |
| 52 | 0.6549999 | 14.8694642452 | 4.405 | 5.18 | 3.915 | 1199 | 4.75182015 | DE |
| 156 | 0.6549999 | 14.8694642452 | 4.405 | 5.18 | 3.915 | 1199 | 4.75182015 | DE |
| 260 | 0.6549999 | 14.8694642452 | 4.405 | 5.18 | 3.915 | 1199 | 4.75182015 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719347220 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5.0999999 | 0 |
| 1719260820 | 5.0999999 | 0.21 | 4.40 | 5.0999999 | 5.0999999 | 5.0999999 | 5 |
| 1719001620 | 4.885 | 0 | 0.00 | 4.885 | 4.885 | 4.885 | 0 |
| 1718915220 | 4.885 | 0 | 0.00 | 4.885 | 4.885 | 4.885 | 0 |
| 1718828820 | 4.885 | 0 | 0.00 | 4.885 | 4.885 | 4.885 | 0 |
| 1718742420 | 4.885 | 0 | 0.00 | 4.885 | 4.885 | 4.885 | 0 |
| 1718656020 | 4.885 | -0.24 | -4.59 | 5 | 5 | 4.885 | 7 |
| 1718396820 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1718310420 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1718224020 | 5.12 | 0.07 | 1.39 | 5.12 | 5.12 | 5.12 | 194 |
| 1718137620 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1718051220 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 0 |
| 1717792020 | 5.05 | -0.09 | -1.75 | 5.05 | 5.05 | 5.05 | 400 |
| 1717705620 | 5.1399999 | 0 | 0.00 | 5.1399999 | 5.1399999 | 5.1399999 | 0 |
| 1717619220 | 5.1399999 | 0 | 0.00 | 5.1399999 | 5.1399999 | 5.1399999 | 0 |
| 1717532820 | 5.1399999 | 0 | 0.00 | 5.1399999 | 5.1399999 | 5.1399999 | 0 |
| 1717446420 | 5.1399999 | 0 | 0.00 | 5.1399999 | 5.1399999 | 5.1399999 | 0 |
| 1717187220 | 5.1399999 | 0 | 0.00 | 5.1399999 | 5.1399999 | 5.1399999 | 0 |
| 1717100820 | 5.1399999 | 0 | 0.00 | 5.1399999 | 5.1399999 | 5.1399999 | 0 |
| 1717014420 | 5.1399999 | -0.01 | -0.19 | 5.1399999 | 5.1399999 | 5.1399999 | 30 |
| 1716928020 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1716841620 | 5.15 | 0 | 0.00 | 5.15 | 5.15 | 5.15 | 0 |
| 1716582420 | 5.15 | 0.02 | 0.39 | 5.13 | 5.15 | 5.13 | 11040 |
| 1716496020 | 5.13 | 0.04 | 0.79 | 5.13 | 5.13 | 5.13 | 200 |
| 1716409560 | 5.09 | 0 | 0.00 | 5.09 | 5.09 | 5.09 | 0 |
| 1716323160 | 5.09 | -0.09 | -1.74 | 5.09 | 5.09 | 5.09 | 700 |
| 1716236820 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1715977620 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1715891220 | 5.18 | 0 | 0.00 | 5.18 | 5.18 | 5.18 | 0 |
| 1715804820 | 5.18 | 0.06 | 1.17 | 5.18 | 5.18 | 5.18 | 5 |
| 1715718420 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1715632020 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1715372820 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1715286420 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1715200020 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1715113620 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.12 | 0 |
| 1715027220 | 5.12 | 0.16 | 3.23 | 5.12 | 5.12 | 5.12 | 142 |
| 1714767960 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1714681560 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1714508760 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1714422360 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1714163160 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1714076760 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1713990360 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1713903960 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1713817560 | 4.96 | 0.11 | 2.27 | 4.96 | 4.96 | 4.96 | 100 |
| 1713558420 | 4.8499999 | -0.21 | -4.15 | 4.875 | 4.875 | 4.8499999 | 4936 |
| 1713472020 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1713385620 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1713299220 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1713212820 | 5.0599999 | 0.07 | 1.40 | 5.0599999 | 5.0599999 | 5.0599999 | 5 |
| 1712953560 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1712867160 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1712780760 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1712694360 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1712607960 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1712348760 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1712262360 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1712175960 | 4.99 | -0.06 | -1.19 | 4.99 | 4.99 | 4.99 | 15 |
| 1712089560 | 5.05 | 0.09 | 1.81 | 5.05 | 5.05 | 5.05 | 200 |
| 1711661220 | 4.96 | 0 | 0.00 | 4.96 | 4.96 | 4.96 | 0 |
| 1711574820 | 4.96 | 0.08 | 1.64 | 4.96 | 4.96 | 4.96 | 1000 |
| 1711432800 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
