Register for streaming realtime charts, analysis tools, and prices.
SRT3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 212.00 | -31.10 | -12.79% | 243.20 | 245.00 | 209.30 | 32,247 |
| Jun 18 2024 | 243.10 | 2.40 | 1.00% | 243.20 | 245.60 | 241.10 | 2,661 |
| Jun 17 2024 | 240.70 | -3.60 | -1.47% | 246.20 | 249.00 | 239.00 | 3,150 |
| Jun 14 2024 | 244.30 | 2.40 | 0.99% | 240.90 | 247.80 | 240.20 | 2,421 |
| Jun 13 2024 | 241.90 | -3.40 | -1.39% | 245.30 | 245.60 | 241.00 | 7,679 |
| Jun 12 2024 | 245.30 | -3.70 | -1.49% | 249.80 | 253.00 | 244.40 | 3,688 |
| Jun 11 2024 | 249.00 | 0.00 | 0.00% | 248.70 | 254.10 | 247.10 | 3,220 |
| Jun 10 2024 | 249.00 | 4.90 | 2.01% | 244.10 | 249.70 | 242.40 | 3,418 |
| Jun 07 2024 | 244.10 | -6.80 | -2.71% | 250.60 | 251.40 | 242.40 | 4,148 |
| Jun 06 2024 | 250.90 | 3.60 | 1.46% | 247.90 | 254.60 | 246.10 | 11,254 |
| Jun 05 2024 | 247.30 | 10.40 | 4.39% | 235.00 | 247.30 | 235.00 | 10,217 |
| Jun 04 2024 | 236.90 | -2.90 | -1.21% | 237.00 | 240.00 | 235.10 | 5,462 |
| Jun 03 2024 | 239.80 | -2.90 | -1.19% | 242.20 | 244.40 | 234.80 | 17,187 |
| May 31 2024 | 242.70 | 0.20 | 0.08% | 241.90 | 242.90 | 237.00 | 7,701 |
| May 30 2024 | 242.50 | 1.00 | 0.41% | 239.60 | 242.50 | 235.50 | 8,560 |
| May 29 2024 | 241.50 | -7.60 | -3.05% | 249.40 | 249.70 | 239.30 | 10,866 |
| May 28 2024 | 249.10 | -5.40 | -2.12% | 253.80 | 254.50 | 249.10 | 5,251 |
| May 27 2024 | 254.50 | 0.50 | 0.20% | 252.50 | 254.70 | 251.60 | 5,452 |
| May 24 2024 | 254.00 | -7.60 | -2.91% | 258.80 | 259.80 | 250.40 | 16,908 |
| May 23 2024 | 261.60 | -4.10 | -1.54% | 264.70 | 266.10 | 259.70 | 7,290 |
| May 22 2024 | 265.70 | -2.90 | -1.08% | 268.00 | 268.50 | 264.10 | 9,744 |
| May 21 2024 | 268.60 | -0.10 | -0.04% | 269.90 | 271.50 | 268.50 | 3,735 |
| May 20 2024 | 268.70 | -1.30 | -0.48% | 270.60 | 273.50 | 266.50 | 6,480 |
| May 17 2024 | 270.00 | -8.90 | -3.19% | 276.60 | 279.10 | 268.00 | 13,587 |
| May 16 2024 | 278.90 | -15.00 | -5.10% | 293.80 | 293.80 | 268.00 | 31,148 |
| May 15 2024 | 293.90 | 4.00 | 1.38% | 289.80 | 299.50 | 287.90 | 4,560 |
| May 14 2024 | 289.90 | 14.30 | 5.19% | 276.00 | 291.20 | 275.40 | 8,349 |
| May 13 2024 | 275.60 | -4.20 | -1.50% | 280.10 | 280.90 | 275.50 | 4,424 |
| May 10 2024 | 279.80 | -0.80 | -0.29% | 281.30 | 284.00 | 276.80 | 3,644 |
| May 09 2024 | 280.60 | 2.40 | 0.86% | 278.20 | 282.00 | 274.00 | 4,016 |
| May 08 2024 | 278.20 | -4.40 | -1.56% | 281.90 | 284.70 | 275.80 | 3,933 |
| May 07 2024 | 282.60 | 0.60 | 0.21% | 282.00 | 283.50 | 278.80 | 4,537 |
| May 06 2024 | 282.00 | -3.10 | -1.09% | 285.80 | 285.80 | 280.80 | 4,510 |
| May 03 2024 | 285.10 | 2.00 | 0.71% | 283.10 | 290.00 | 283.00 | 4,752 |
| May 02 2024 | 283.10 | 0.10 | 0.04% | 283.40 | 287.10 | 280.10 | 2,713 |
| Apr 30 2024 | 283.00 | -9.90 | -3.38% | 291.50 | 292.00 | 281.80 | 3,358 |
| Apr 29 2024 | 292.90 | 3.50 | 1.21% | 291.40 | 296.00 | 290.30 | 2,707 |
| Apr 26 2024 | 289.40 | 5.50 | 1.94% | 282.30 | 291.80 | 282.10 | 7,470 |
| Apr 25 2024 | 283.90 | -10.00 | -3.40% | 289.20 | 291.00 | 281.40 | 8,846 |
| Apr 24 2024 | 293.90 | 1.90 | 0.65% | 291.90 | 297.00 | 286.10 | 13,432 |
| Apr 23 2024 | 292.00 | 18.70 | 6.84% | 274.10 | 296.40 | 273.00 | 20,494 |
| Apr 22 2024 | 273.30 | 2.80 | 1.04% | 272.80 | 276.20 | 265.00 | 14,195 |
| Apr 19 2024 | 270.50 | -6.50 | -2.35% | 278.00 | 278.00 | 265.70 | 22,463 |
| Apr 18 2024 | 277.00 | -54.00 | -16.31% | 312.10 | 313.20 | 266.60 | 73,571 |
| Apr 17 2024 | 331.00 | -8.50 | -2.50% | 339.10 | 339.10 | 328.30 | 2,950 |
| Apr 16 2024 | 339.50 | 6.50 | 1.95% | 335.60 | 339.50 | 335.10 | 1,415 |
| Apr 15 2024 | 333.00 | -1.10 | -0.33% | 335.10 | 345.90 | 328.60 | 5,551 |
| Apr 12 2024 | 334.10 | -10.70 | -3.10% | 346.10 | 349.70 | 333.10 | 5,410 |
| Apr 11 2024 | 344.80 | 5.90 | 1.74% | 340.90 | 347.10 | 338.50 | 4,168 |
| Apr 10 2024 | 338.90 | -14.80 | -4.18% | 352.30 | 354.50 | 338.80 | 3,304 |
| Apr 09 2024 | 353.70 | 6.80 | 1.96% | 349.00 | 353.70 | 344.60 | 3,285 |
| Apr 08 2024 | 346.90 | 6.80 | 2.00% | 340.10 | 349.10 | 339.00 | 7,211 |
| Apr 05 2024 | 340.10 | -2.10 | -0.61% | 341.70 | 345.00 | 338.50 | 4,360 |
| Apr 04 2024 | 342.20 | -7.00 | -2.00% | 349.30 | 352.00 | 342.00 | 2,684 |
| Apr 03 2024 | 349.20 | -7.50 | -2.10% | 356.20 | 356.30 | 347.40 | 10,358 |
| Apr 02 2024 | 356.70 | -10.40 | -2.83% | 366.60 | 368.80 | 355.00 | 3,338 |
| Mar 28 2024 | 367.10 | 2.20 | 0.60% | 366.00 | 375.00 | 363.20 | 7,274 |
| Mar 27 2024 | 364.90 | -6.00 | -1.62% | 372.00 | 374.40 | 349.00 | 5,428 |
| Mar 26 2024 | 370.90 | 0.10 | 0.03% | 370.50 | 372.00 | 365.80 | 3,430 |
| Mar 25 2024 | 370.80 | -8.50 | -2.24% | 379.00 | 380.40 | 367.30 | 12,594 |
| Mar 22 2024 | 379.30 | 6.10 | 1.63% | 373.70 | 383.50 | 372.10 | 8,367 |
