SNV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 0.125 | 0.005 | 4.17% | 0.125 | 0.125 | 0.125 | 50,500 |
May 16 2024 | 0.12 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 74,064 |
May 15 2024 | 0.12 | 0.005 | 4.35% | 0.125 | 0.125 | 0.12 | 14,125 |
May 14 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.115 | 0.115 | 67,547 |
May 13 2024 | 0.12 | 0.005 | 4.35% | 0.115 | 0.12 | 0.115 | 92,260 |
May 10 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.115 | 0.115 | 55,766 |
May 09 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.12 | 0.12 | 20,500 |
May 08 2024 | 0.12 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 52,000 |
May 07 2024 | 0.12 | 0.00 | 0.00% | 0.12 | 0.13 | 0.115 | 115,435 |
May 06 2024 | 0.12 | 0.005 | 4.35% | 0.125 | 0.125 | 0.12 | 29,086 |
May 03 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.115 | 38,000 |
May 02 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 19,200 |
May 01 2024 | 0.11 | -0.005 | -4.35% | 0.115 | 0.115 | 0.11 | 14,542 |
Apr 30 2024 | 0.115 | 0.005 | 4.55% | 0.115 | 0.115 | 0.115 | 35,493 |
Apr 29 2024 | 0.11 | -0.01 | -8.33% | 0.11 | 0.115 | 0.11 | 259,016 |
Apr 26 2024 | 0.12 | 0.005 | 4.35% | 0.12 | 0.12 | 0.12 | 67,521 |
Apr 25 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 544 |
Apr 24 2024 | 0.115 | -0.01 | -8.00% | 0.125 | 0.125 | 0.115 | 70,969 |
Apr 23 2024 | 0.125 | 0.00 | 0.00% | 0.125 | 0.125 | 0.12 | 48,051 |
Apr 22 2024 | 0.125 | -0.005 | -3.85% | 0.13 | 0.13 | 0.125 | 4,999 |
Apr 19 2024 | 0.13 | 0.005 | 4.00% | 0.13 | 0.13 | 0.13 | 11,000 |
Apr 18 2024 | 0.125 | 0.00 | 0.00% | 0.135 | 0.135 | 0.12 | 191,404 |
Apr 17 2024 | 0.125 | -0.02 | -13.79% | 0.14 | 0.14 | 0.125 | 136,050 |
Apr 16 2024 | 0.145 | 0.015 | 11.54% | 0.14 | 0.145 | 0.14 | 90,119 |
Apr 15 2024 | 0.13 | -0.01 | -7.14% | 0.14 | 0.14 | 0.13 | 136,540 |
Apr 12 2024 | 0.14 | 0.00 | 0.00% | 0.14 | 0.15 | 0.135 | 57,500 |
Apr 11 2024 | 0.14 | 0.01 | 7.69% | 0.13 | 0.14 | 0.13 | 12,350 |
Apr 10 2024 | 0.13 | -0.015 | -10.34% | 0.145 | 0.15 | 0.13 | 83,721 |
Apr 09 2024 | 0.145 | -0.03 | -17.14% | 0.17 | 0.17 | 0.12 | 301,671 |
Apr 08 2024 | 0.175 | -0.01 | -5.41% | 0.19 | 0.19 | 0.175 | 238,245 |
Apr 05 2024 | 0.185 | 0.03 | 19.35% | 0.155 | 0.19 | 0.155 | 309,050 |
Apr 04 2024 | 0.155 | 0.02 | 14.81% | 0.145 | 0.16 | 0.145 | 414,323 |
Apr 03 2024 | 0.135 | 0.005 | 3.85% | 0.135 | 0.135 | 0.13 | 96,605 |
Apr 02 2024 | 0.13 | -0.01 | -7.14% | 0.135 | 0.135 | 0.115 | 266,599 |
Apr 01 2024 | 0.14 | 0.025 | 21.74% | 0.115 | 0.14 | 0.115 | 369,968 |
Mar 28 2024 | 0.115 | -0.01 | -8.00% | 0.105 | 0.115 | 0.105 | 248,751 |
Mar 27 2024 | 0.125 | 0.015 | 13.64% | 0.115 | 0.125 | 0.115 | 114,000 |
Mar 26 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 228,500 |
Mar 25 2024 | 0.11 | -0.015 | -12.00% | 0.125 | 0.125 | 0.11 | 43,153 |
Mar 22 2024 | 0.125 | 0.005 | 4.17% | 0.125 | 0.125 | 0.115 | 2,515 |
Mar 21 2024 | 0.12 | 0.005 | 4.35% | 0.115 | 0.12 | 0.115 | 3,500 |
Mar 20 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.12 | 0.115 | 40,441 |
Mar 19 2024 | 0.115 | -0.005 | -4.17% | 0.115 | 0.12 | 0.115 | 38,685 |
Mar 18 2024 | 0.12 | 0.01 | 9.09% | 0.125 | 0.13 | 0.115 | 211,809 |
Mar 15 2024 | 0.11 | 0.005 | 4.76% | 0.11 | 0.11 | 0.11 | 9,077 |
Mar 14 2024 | 0.105 | 0.00 | 0.00% | 0.105 | 0.105 | 0.105 | 17,500 |
Mar 13 2024 | 0.105 | 0.00 | 0.00% | 0.11 | 0.11 | 0.105 | 60,637 |
Mar 12 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 109,956 |
Mar 11 2024 | 0.11 | -0.005 | -4.35% | 0.125 | 0.125 | 0.11 | 28,376 |
Mar 08 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 87,000 |
Mar 07 2024 | 0.115 | 0.00 | 0.00% | 0.125 | 0.125 | 0.115 | 205,406 |
Mar 06 2024 | 0.115 | -0.015 | -11.54% | 0.125 | 0.125 | 0.11 | 90,500 |
Mar 05 2024 | 0.13 | 0.01 | 8.33% | 0.12 | 0.13 | 0.105 | 89,500 |
Mar 04 2024 | 0.12 | 0.00 | 0.00% | 0.11 | 0.12 | 0.11 | 50,165 |
Mar 01 2024 | 0.12 | 0.01 | 9.09% | 0.11 | 0.12 | 0.085 | 263,713 |
Feb 29 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 56,150 |
Feb 28 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.11 | 0.11 | 56,500 |
Feb 27 2024 | 0.11 | -0.01 | -8.33% | 0.125 | 0.125 | 0.11 | 33,890 |
Feb 26 2024 | 0.12 | -0.025 | -17.24% | 0.12 | 0.13 | 0.115 | 90,501 |
Feb 23 2024 | 0.145 | 0.015 | 11.54% | 0.145 | 0.145 | 0.145 | 500 |
Feb 22 2024 | 0.13 | 0.01 | 8.33% | 0.12 | 0.13 | 0.115 | 78,608 |
Feb 21 2024 | 0.12 | -0.005 | -4.00% | 0.13 | 0.13 | 0.12 | 13,000 |