Register for real-time alerts, custom portfolio, and market movers
S1PO34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 380.85 | 2.76 | 0.73% | 378.09 | 385.00 | 378.09 | 805 |
| May 07 2024 | 378.09 | 0.09 | 0.02% | 378.00 | 378.86 | 372.90 | 192 |
| May 06 2024 | 378.00 | 3.69 | 0.99% | 378.34 | 381.52 | 373.50 | 729 |
| May 03 2024 | 374.31 | 0.24 | 0.06% | 374.00 | 377.35 | 372.05 | 811 |
| May 02 2024 | 374.07 | 10.97 | 3.02% | 365.00 | 376.29 | 362.60 | 643 |
| Apr 30 2024 | 363.10 | -0.90 | -0.25% | 364.01 | 373.20 | 362.25 | 1,643 |
| Apr 29 2024 | 364.00 | -4.89 | -1.33% | 368.89 | 368.95 | 363.74 | 728 |
| Apr 26 2024 | 368.89 | -6.24 | -1.66% | 370.97 | 372.80 | 365.19 | 469 |
| Apr 25 2024 | 375.13 | 16.72 | 4.67% | 357.00 | 375.39 | 351.73 | 805 |
| Apr 24 2024 | 358.41 | -31.49 | -8.08% | 408.50 | 420.00 | 358.41 | 1,230 |
| Apr 23 2024 | 389.90 | 38.17 | 10.85% | 391.99 | 409.50 | 387.00 | 3,074 |
| Apr 22 2024 | 351.73 | -4.27 | -1.20% | 365.76 | 365.76 | 348.00 | 1,178 |
| Apr 19 2024 | 356.00 | -19.44 | -5.18% | 377.80 | 377.80 | 354.00 | 16,476 |
| Apr 18 2024 | 375.44 | -10.66 | -2.76% | 384.56 | 389.50 | 375.44 | 1,255 |
| Apr 17 2024 | 386.10 | -8.34 | -2.11% | 395.06 | 395.85 | 385.71 | 707 |
| Apr 16 2024 | 394.44 | 19.00 | 5.06% | 379.24 | 394.44 | 379.24 | 695 |
| Apr 15 2024 | 375.44 | -6.56 | -1.72% | 387.00 | 392.54 | 375.44 | 964 |
| Apr 12 2024 | 382.00 | -4.08 | -1.06% | 388.74 | 390.60 | 382.00 | 638 |
| Apr 11 2024 | 386.08 | 4.94 | 1.30% | 379.24 | 389.50 | 379.24 | 414 |
| Apr 10 2024 | 381.14 | 4.40 | 1.17% | 376.74 | 383.41 | 369.36 | 361 |
| Apr 09 2024 | 376.74 | -11.31 | -2.91% | 388.05 | 389.22 | 374.79 | 1,118 |
| Apr 08 2024 | 388.05 | -1.92 | -0.49% | 389.98 | 395.32 | 388.05 | 1,873 |
| Apr 05 2024 | 389.97 | 15.97 | 4.27% | 366.22 | 397.01 | 366.22 | 1,875 |
| Apr 04 2024 | 374.00 | 6.20 | 1.69% | 375.00 | 381.47 | 371.85 | 1,114 |
| Apr 03 2024 | 367.80 | 27.28 | 8.01% | 340.52 | 367.80 | 340.52 | 752 |
| Apr 02 2024 | 340.52 | 5.18 | 1.54% | 330.01 | 340.72 | 330.01 | 361 |
| Apr 01 2024 | 335.34 | 6.34 | 1.93% | 329.01 | 335.34 | 329.01 | 474 |
| Mar 28 2024 | 329.00 | 7.20 | 2.24% | 329.00 | 334.99 | 327.86 | 395 |
| Mar 27 2024 | 321.80 | -10.37 | -3.12% | 334.99 | 334.99 | 320.20 | 4,817 |
| Mar 26 2024 | 332.17 | 7.18 | 2.21% | 333.00 | 345.00 | 328.35 | 266 |
| Mar 25 2024 | 324.99 | -5.57 | -1.69% | 324.72 | 328.36 | 324.72 | 1,676 |
| Mar 22 2024 | 330.56 | 7.48 | 2.32% | 327.80 | 331.52 | 322.56 | 1,953 |
| Mar 21 2024 | 323.08 | -2.05 | -0.63% | 325.81 | 329.57 | 322.74 | 532 |
| Mar 20 2024 | 325.13 | 8.64 | 2.73% | 320.00 | 325.81 | 320.00 | 560 |
| Mar 19 2024 | 316.49 | -2.51 | -0.79% | 320.00 | 320.00 | 315.84 | 401 |
| Mar 18 2024 | 319.00 | 2.70 | 0.85% | 316.30 | 321.60 | 316.30 | 781 |
| Mar 15 2024 | 316.30 | -3.70 | -1.16% | 320.00 | 322.24 | 316.30 | 235 |
| Mar 14 2024 | 320.00 | 1.59 | 0.50% | 321.00 | 322.02 | 319.04 | 411 |
| Mar 13 2024 | 318.41 | -3.51 | -1.09% | 324.70 | 324.80 | 318.40 | 863 |
| Mar 12 2024 | 321.92 | 6.61 | 2.10% | 320.00 | 323.20 | 318.41 | 727 |
| Mar 11 2024 | 315.31 | -20.01 | -5.97% | 320.04 | 322.24 | 315.01 | 5,716 |
| Mar 08 2024 | 335.32 | 0.70 | 0.21% | 333.30 | 337.00 | 324.76 | 2,173 |
| Mar 07 2024 | 334.62 | 3.30 | 1.00% | 330.87 | 335.28 | 329.67 | 139 |
| Mar 06 2024 | 331.32 | 1.32 | 0.40% | 330.01 | 335.28 | 330.00 | 528 |
| Mar 05 2024 | 330.00 | -5.28 | -1.57% | 335.27 | 335.27 | 326.70 | 797 |
| Mar 04 2024 | 335.28 | 10.80 | 3.33% | 326.66 | 336.00 | 326.66 | 391 |
| Mar 01 2024 | 324.48 | 5.49 | 1.72% | 312.61 | 326.07 | 312.61 | 486 |
| Feb 29 2024 | 318.99 | 7.53 | 2.42% | 316.20 | 320.00 | 315.21 | 521 |
| Feb 28 2024 | 311.46 | -2.14 | -0.68% | 309.07 | 313.99 | 309.07 | 500 |
| Feb 27 2024 | 313.60 | -1.81 | -0.57% | 314.56 | 315.20 | 310.00 | 532 |
| Feb 26 2024 | 315.41 | -1.41 | -0.45% | 319.96 | 319.96 | 311.04 | 6,046 |
| Feb 23 2024 | 316.82 | 9.32 | 3.03% | 307.00 | 318.37 | 305.04 | 1,365 |
| Feb 22 2024 | 307.50 | 7.20 | 2.40% | 303.51 | 307.80 | 303.00 | 938 |
| Feb 21 2024 | 300.30 | 1.46 | 0.49% | 300.99 | 301.80 | 295.82 | 659 |
| Feb 20 2024 | 298.84 | -9.31 | -3.02% | 301.32 | 303.80 | 297.00 | 3,548 |
| Feb 19 2024 | 308.15 | 0.80 | 0.26% | 305.00 | 308.15 | 302.01 | 426 |
| Feb 16 2024 | 307.35 | 0.67 | 0.22% | 309.07 | 310.93 | 302.56 | 574 |
| Feb 15 2024 | 306.68 | 3.92 | 1.29% | 303.90 | 307.97 | 300.60 | 221 |
| Feb 14 2024 | 302.76 | 5.36 | 1.80% | 296.38 | 303.66 | 296.38 | 908 |
| Feb 09 2024 | 297.40 | -3.20 | -1.06% | 300.60 | 300.61 | 296.26 | 418 |
