Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S2NA34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 13.65 | 0.32 | 2.40% | 13.33 | 13.65 | 13.33 | 2,134 |
| May 21 2024 | 13.33 | -0.68 | -4.85% | 13.40 | 13.42 | 13.33 | 2,202 |
| May 20 2024 | 14.01 | 0.33 | 2.41% | 14.00 | 14.15 | 13.82 | 10,226 |
| May 17 2024 | 13.68 | -0.02 | -0.15% | 13.73 | 13.73 | 13.66 | 812 |
| May 16 2024 | 13.70 | -0.20 | -1.44% | 13.67 | 13.70 | 13.63 | 928 |
| May 15 2024 | 13.90 | 0.60 | 4.51% | 13.54 | 13.90 | 13.54 | 2,045 |
| May 14 2024 | 13.30 | -0.26 | -1.92% | 13.35 | 13.35 | 13.30 | 63 |
| May 13 2024 | 13.56 | -0.24 | -1.74% | 13.50 | 13.58 | 13.50 | 783 |
| May 10 2024 | 13.80 | -0.17 | -1.22% | 13.78 | 13.80 | 13.69 | 403 |
| May 09 2024 | 13.97 | -0.20 | -1.41% | 14.09 | 14.09 | 13.97 | 596 |
| May 08 2024 | 14.17 | -1.53 | -9.75% | 13.95 | 14.41 | 13.95 | 53,183 |
| May 07 2024 | 15.70 | 1.39 | 9.71% | 14.42 | 15.70 | 14.34 | 87,533 |
| May 06 2024 | 14.31 | 0.53 | 3.85% | 13.90 | 14.31 | 13.69 | 1,808 |
| May 03 2024 | 13.78 | -0.15 | -1.08% | 13.89 | 13.89 | 13.65 | 2,956 |
| May 02 2024 | 13.93 | 0.78 | 5.93% | 13.57 | 13.95 | 13.57 | 42,642 |
| Apr 30 2024 | 13.15 | 0.77 | 6.22% | 12.93 | 13.16 | 12.93 | 1,816 |
| Apr 29 2024 | 12.38 | 0.02 | 0.16% | 12.25 | 12.60 | 12.24 | 5,141 |
| Apr 26 2024 | 12.36 | 2.46 | 24.85% | 12.39 | 12.70 | 12.31 | 4,748 |
| Apr 25 2024 | 9.90 | 0.39 | 4.10% | 9.90 | 9.90 | 9.90 | 1,547 |
| Apr 24 2024 | 9.51 | -0.29 | -2.96% | 9.51 | 9.51 | 9.51 | 1,088 |
| Apr 23 2024 | 9.80 | 0.19 | 1.98% | 9.84 | 9.84 | 9.79 | 704 |
| Apr 22 2024 | 9.61 | -0.15 | -1.54% | 9.47 | 9.61 | 9.47 | 255 |
| Apr 19 2024 | 9.76 | -0.32 | -3.17% | 10.19 | 10.19 | 9.76 | 972 |
| Apr 18 2024 | 10.08 | 0.45 | 4.67% | 10.08 | 10.08 | 10.08 | 1,477 |
| Apr 17 2024 | 9.63 | 0.51 | 5.59% | 9.70 | 9.70 | 9.63 | 1,374 |
| Apr 16 2024 | 9.12 | 0.16 | 1.79% | 9.12 | 9.12 | 9.12 | 279 |
| Apr 15 2024 | 8.96 | -0.30 | -3.24% | 8.91 | 8.96 | 8.91 | 416 |
| Apr 12 2024 | 9.26 | -0.24 | -2.53% | 9.40 | 9.40 | 9.26 | 1,079 |
| Apr 11 2024 | 9.50 | 0.26 | 2.81% | 9.24 | 9.50 | 9.24 | 629 |
| Apr 10 2024 | 9.24 | -0.10 | -1.07% | 9.24 | 9.24 | 9.24 | 1,191 |
| Apr 09 2024 | 9.34 | -0.05 | -0.53% | 9.34 | 9.34 | 9.34 | 202 |
| Apr 08 2024 | 9.39 | 0.07 | 0.75% | 9.39 | 9.39 | 9.39 | 709 |
| Apr 05 2024 | 9.32 | 0.11 | 1.19% | 9.32 | 9.32 | 9.32 | 325 |
| Apr 04 2024 | 9.21 | -0.20 | -2.13% | 9.21 | 9.21 | 9.21 | 108 |
| Apr 03 2024 | 9.41 | 0.00 | 0.00% | 9.41 | 9.41 | 9.41 | 589 |
| Apr 02 2024 | 9.41 | -0.06 | -0.63% | 9.31 | 9.41 | 9.31 | 450 |
| Apr 01 2024 | 9.47 | -0.12 | -1.25% | 9.47 | 9.47 | 9.47 | 646 |
| Mar 28 2024 | 9.59 | 0.19 | 2.02% | 9.59 | 9.59 | 9.59 | 170 |
| Mar 27 2024 | 9.40 | -0.19 | -1.98% | 9.40 | 9.40 | 9.40 | 186 |
| Mar 26 2024 | 9.59 | 0.22 | 2.35% | 9.68 | 9.68 | 9.53 | 755 |
| Mar 25 2024 | 9.37 | -0.14 | -1.47% | 9.37 | 9.37 | 9.37 | 58 |
| Mar 22 2024 | 9.51 | 0.23 | 2.48% | 9.51 | 9.51 | 9.51 | 94 |
| Mar 21 2024 | 9.28 | -0.09 | -0.96% | 9.33 | 9.33 | 9.28 | 314 |
| Mar 20 2024 | 9.37 | 0.08 | 0.86% | 9.37 | 9.37 | 9.37 | 15 |
| Mar 19 2024 | 9.29 | -0.01 | -0.11% | 9.18 | 9.29 | 9.18 | 6,379 |
| Mar 18 2024 | 9.30 | -0.05 | -0.53% | 9.20 | 9.30 | 9.18 | 253 |
| Mar 15 2024 | 9.35 | -0.09 | -0.95% | 9.35 | 9.35 | 9.35 | 675 |
| Mar 14 2024 | 9.44 | -0.49 | -4.93% | 9.44 | 9.44 | 9.44 | 344 |
| Mar 13 2024 | 9.93 | 0.09 | 0.91% | 9.79 | 9.93 | 9.78 | 1,757 |
| Mar 12 2024 | 9.84 | 0.00 | 0.00% | 9.77 | 9.84 | 9.77 | 395 |
| Mar 11 2024 | 9.84 | -0.53 | -5.11% | 9.86 | 9.86 | 9.82 | 1,594 |
| Mar 08 2024 | 10.37 | 0.61 | 6.25% | 10.30 | 10.37 | 10.30 | 166 |
| Mar 07 2024 | 9.76 | 0.54 | 5.86% | 9.65 | 9.76 | 9.65 | 3,051 |
| Mar 06 2024 | 9.22 | -0.18 | -1.91% | 9.49 | 9.49 | 9.22 | 1,748 |
| Mar 05 2024 | 9.40 | 0.29 | 3.18% | 9.40 | 9.40 | 9.40 | 1,952 |
| Mar 04 2024 | 9.11 | -0.11 | -1.19% | 9.00 | 9.11 | 9.00 | 732 |
| Mar 01 2024 | 9.22 | 0.10 | 1.10% | 9.18 | 9.22 | 9.18 | 9,129 |
| Feb 29 2024 | 9.12 | 0.07 | 0.77% | 9.18 | 9.18 | 9.11 | 100 |
| Feb 28 2024 | 9.05 | 0.06 | 0.67% | 9.06 | 9.06 | 9.05 | 257 |
| Feb 27 2024 | 8.99 | 0.13 | 1.47% | 8.99 | 8.99 | 8.99 | 1,052 |
| Feb 26 2024 | 8.86 | -0.12 | -1.34% | 8.86 | 8.86 | 8.86 | 171 |
| Feb 23 2024 | 8.98 | 0.14 | 1.58% | 8.98 | 8.98 | 8.98 | 433 |
