Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
S2QU34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 14.68 | -0.35 | -2.33% | 15.21 | 15.21 | 14.64 | 3,138 |
| May 09 2024 | 15.03 | 0.47 | 3.23% | 14.72 | 15.03 | 14.72 | 13 |
| May 08 2024 | 14.56 | -0.07 | -0.48% | 14.52 | 14.60 | 14.51 | 16,655 |
| May 07 2024 | 14.63 | -0.23 | -1.55% | 14.65 | 14.65 | 14.63 | 26 |
| May 06 2024 | 14.86 | 0.73 | 5.17% | 14.31 | 14.86 | 14.31 | 17,230 |
| May 03 2024 | 14.13 | -0.28 | -1.94% | 15.55 | 15.55 | 14.05 | 8,315 |
| May 02 2024 | 14.41 | -0.81 | -5.32% | 15.39 | 15.39 | 13.85 | 908 |
| Apr 30 2024 | 15.22 | -0.15 | -0.98% | 15.50 | 15.50 | 15.07 | 656 |
| Apr 29 2024 | 15.37 | 0.15 | 0.99% | 15.36 | 15.55 | 15.32 | 8,341 |
| Apr 26 2024 | 15.22 | 0.09 | 0.59% | 15.22 | 15.48 | 15.16 | 619 |
| Apr 25 2024 | 15.13 | -0.22 | -1.43% | 14.95 | 15.13 | 14.95 | 1,055 |
| Apr 24 2024 | 15.35 | -0.06 | -0.39% | 15.41 | 15.45 | 15.26 | 15,037 |
| Apr 23 2024 | 15.41 | 0.67 | 4.55% | 14.91 | 15.41 | 14.91 | 80 |
| Apr 22 2024 | 14.74 | -0.44 | -2.90% | 14.61 | 14.87 | 14.61 | 5,027 |
| Apr 19 2024 | 15.18 | 0.00 | 0.00% | 15.18 | 15.18 | 15.18 | 0 |
| Apr 18 2024 | 15.18 | -0.30 | -1.94% | 15.50 | 15.50 | 15.18 | 32 |
| Apr 17 2024 | 15.48 | 0.00 | 0.00% | 15.55 | 15.55 | 15.16 | 525 |
| Apr 16 2024 | 15.48 | 0.18 | 1.18% | 15.36 | 15.58 | 15.36 | 1,518 |
| Apr 15 2024 | 15.30 | -0.41 | -2.61% | 15.94 | 16.01 | 15.30 | 954 |
| Apr 12 2024 | 15.71 | -0.62 | -3.80% | 16.05 | 16.07 | 15.63 | 2,248 |
| Apr 11 2024 | 16.33 | 0.30 | 1.87% | 16.10 | 16.34 | 15.92 | 2,602 |
| Apr 10 2024 | 16.03 | 0.05 | 0.31% | 15.60 | 16.03 | 15.60 | 7,808 |
| Apr 09 2024 | 15.98 | 0.23 | 1.46% | 15.77 | 15.98 | 15.77 | 512 |
| Apr 08 2024 | 15.75 | 0.16 | 1.03% | 15.75 | 15.80 | 15.75 | 1,051 |
| Apr 05 2024 | 15.59 | 0.41 | 2.70% | 15.00 | 15.68 | 15.00 | 3,823 |
| Apr 04 2024 | 15.18 | -0.91 | -5.66% | 15.61 | 15.61 | 15.14 | 8,022 |
| Apr 03 2024 | 16.09 | 0.03 | 0.19% | 16.12 | 16.23 | 16.04 | 647 |
| Apr 02 2024 | 16.06 | -0.55 | -3.31% | 16.00 | 16.06 | 15.97 | 548 |
| Apr 01 2024 | 16.61 | -0.30 | -1.77% | 16.91 | 16.91 | 16.47 | 131 |
| Mar 28 2024 | 16.91 | 0.32 | 1.93% | 16.86 | 16.95 | 16.71 | 1,414 |
| Mar 27 2024 | 16.59 | -0.33 | -1.95% | 17.05 | 17.05 | 16.48 | 1,909 |
| Mar 26 2024 | 16.92 | 0.37 | 2.24% | 16.66 | 16.94 | 16.66 | 72 |
| Mar 25 2024 | 16.55 | 0.31 | 1.91% | 16.05 | 16.55 | 16.05 | 438 |
| Mar 22 2024 | 16.24 | -0.44 | -2.64% | 16.68 | 16.73 | 16.19 | 147 |
| Mar 21 2024 | 16.68 | 0.46 | 2.84% | 16.50 | 16.96 | 16.50 | 36,550 |
| Mar 20 2024 | 16.22 | 0.00 | 0.00% | 16.22 | 16.22 | 16.17 | 378 |
| Mar 19 2024 | 16.22 | 0.00 | 0.00% | 16.22 | 16.22 | 16.22 | 0 |
| Mar 18 2024 | 16.22 | 0.22 | 1.37% | 15.96 | 16.34 | 15.96 | 21,923 |
| Mar 15 2024 | 16.00 | 0.07 | 0.44% | 16.09 | 16.33 | 16.00 | 11,942 |
| Mar 14 2024 | 15.93 | -1.20 | -7.01% | 17.13 | 17.13 | 15.93 | 1,458 |
| Mar 13 2024 | 17.13 | 0.87 | 5.35% | 16.60 | 17.36 | 16.60 | 20,963 |
| Mar 12 2024 | 16.26 | 0.00 | 0.00% | 16.42 | 16.42 | 16.10 | 2,217 |
| Mar 11 2024 | 16.26 | 0.10 | 0.62% | 15.83 | 16.40 | 15.83 | 213,692 |
| Mar 08 2024 | 16.16 | -0.47 | -2.83% | 15.42 | 16.16 | 15.40 | 3,104 |
| Mar 07 2024 | 16.63 | 1.67 | 11.16% | 15.23 | 16.63 | 15.04 | 5,542 |
| Mar 06 2024 | 14.96 | 0.21 | 1.42% | 14.90 | 15.24 | 14.90 | 441 |
| Mar 05 2024 | 14.75 | -0.57 | -3.72% | 15.10 | 15.10 | 14.68 | 137 |
| Mar 04 2024 | 15.32 | -0.54 | -3.40% | 15.78 | 15.78 | 15.24 | 191 |
| Mar 01 2024 | 15.86 | 0.11 | 0.70% | 15.83 | 15.86 | 15.56 | 352 |
| Feb 29 2024 | 15.75 | 0.18 | 1.16% | 15.92 | 16.03 | 15.74 | 20,413 |
| Feb 28 2024 | 15.57 | 0.28 | 1.83% | 15.29 | 15.84 | 15.27 | 7,624 |
| Feb 27 2024 | 15.29 | 0.39 | 2.62% | 14.97 | 15.32 | 14.97 | 6,925 |
| Feb 26 2024 | 14.90 | -0.88 | -5.58% | 15.62 | 15.63 | 14.90 | 6,036 |
| Feb 23 2024 | 15.78 | 2.43 | 18.20% | 14.51 | 16.35 | 14.50 | 21,087 |
| Feb 22 2024 | 13.35 | 0.72 | 5.70% | 12.96 | 13.35 | 12.96 | 17,350 |
| Feb 21 2024 | 12.63 | -0.25 | -1.94% | 12.84 | 12.91 | 12.63 | 25,124 |
| Feb 20 2024 | 12.88 | -0.26 | -1.98% | 12.95 | 12.95 | 12.88 | 2,021 |
| Feb 19 2024 | 13.14 | -0.06 | -0.45% | 13.26 | 13.26 | 13.14 | 2,139 |
| Feb 16 2024 | 13.20 | -0.56 | -4.07% | 13.87 | 13.87 | 13.20 | 52 |
| Feb 15 2024 | 13.76 | 0.32 | 2.38% | 13.50 | 13.78 | 13.50 | 270 |
| Feb 14 2024 | 13.44 | 0.13 | 0.98% | 13.18 | 13.44 | 13.15 | 4,219 |
