Register for streaming realtime charts, analysis tools, and prices.
3SMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 22.0075 | 1.80 | 8.89% | 22.0075 | 22.0075 | 22.0075 | 0 |
| May 30 2024 | 20.21 | 1.32 | 6.96% | 20.21 | 20.21 | 20.21 | 0 |
| May 29 2024 | 18.895 | -0.09 | -0.49% | 18.895 | 18.895 | 18.895 | 0 |
| May 28 2024 | 18.9875 | 0.15 | 0.77% | 18.79 | 19.1775 | 18.255 | 90 |
| May 24 2024 | 18.8425 | 0.32 | 1.74% | 18.8425 | 18.8425 | 18.8425 | 0 |
| May 23 2024 | 18.52 | -0.07 | -0.35% | 18.53 | 18.7925 | 18.1525 | 31 |
| May 22 2024 | 18.585 | -0.20 | -1.08% | 18.585 | 18.585 | 18.585 | 0 |
| May 21 2024 | 18.7875 | -0.71 | -3.62% | 18.7875 | 18.7875 | 18.7875 | 0 |
| May 20 2024 | 19.4925 | -0.67 | -3.31% | 19.4925 | 19.4925 | 19.4925 | 18 |
| May 17 2024 | 20.16 | 0.64 | 3.25% | 20.16 | 20.16 | 20.16 | 10 |
| May 16 2024 | 19.525 | -0.41 | -2.04% | 19.72 | 19.99 | 19.1275 | 63 |
| May 15 2024 | 19.9325 | -1.08 | -5.14% | 19.9325 | 19.9325 | 19.9325 | 0 |
| May 14 2024 | 21.0125 | -0.11 | -0.53% | 21.0125 | 21.0125 | 21.0125 | 0 |
| May 13 2024 | 21.125 | 0.02 | 0.07% | 21.125 | 21.125 | 21.125 | 0 |
| May 10 2024 | 21.11 | -0.20 | -0.93% | 21.11 | 21.11 | 21.11 | 0 |
| May 09 2024 | 21.3075 | -0.04 | -0.20% | 21.3075 | 21.3075 | 21.3075 | 0 |
| May 08 2024 | 21.35 | 0.07 | 0.32% | 21.35 | 21.35 | 21.35 | 0 |
| May 07 2024 | 21.2825 | -1.16 | -5.17% | 21.2825 | 21.2825 | 21.2825 | 0 |
| May 03 2024 | 22.4425 | -1.51 | -6.29% | 22.4425 | 22.4425 | 22.4425 | 0 |
| May 02 2024 | 23.95 | -0.45 | -1.84% | 23.95 | 23.95 | 23.95 | 0 |
| May 01 2024 | 24.40 | 0.26 | 1.08% | 24.40 | 24.40 | 24.40 | 0 |
| Apr 30 2024 | 24.14 | 0.70 | 3.00% | 24.14 | 24.14 | 24.14 | 0 |
| Apr 29 2024 | 23.4375 | 1.41 | 6.39% | 23.4375 | 23.4375 | 23.4375 | 0 |
| Apr 26 2024 | 22.03 | -2.85 | -11.44% | 22.03 | 22.03 | 22.03 | 0 |
| Apr 25 2024 | 24.875 | 2.61 | 11.72% | 23.475 | 25.355 | 23.15 | 38 |
| Apr 24 2024 | 22.265 | -0.26 | -1.14% | 22.265 | 22.265 | 22.265 | 0 |
| Apr 23 2024 | 22.5225 | -1.53 | -6.36% | 23.13 | 23.905 | 22.25 | 1 |
| Apr 22 2024 | 24.0525 | 0.60 | 2.55% | 23.255 | 24.435 | 23.255 | 30 |
| Apr 19 2024 | 23.455 | 1.52 | 6.94% | 23.455 | 23.455 | 23.455 | 0 |
| Apr 18 2024 | 21.9325 | 0.50 | 2.31% | 21.9325 | 21.9325 | 21.9325 | 0 |
| Apr 17 2024 | 21.4375 | 0.43 | 2.02% | 21.54 | 21.7625 | 20.6625 | 21 |
| Apr 16 2024 | 21.0125 | 0.88 | 4.36% | 21.0125 | 21.0125 | 21.0125 | 0 |
| Apr 15 2024 | 20.135 | 0.13 | 0.65% | 20.135 | 20.135 | 20.135 | 0 |
| Apr 12 2024 | 20.005 | 0.13 | 0.64% | 20.005 | 20.005 | 20.005 | 0 |
| Apr 11 2024 | 19.8775 | -0.49 | -2.38% | 19.8775 | 19.8775 | 19.8775 | 0 |
| Apr 10 2024 | 20.3625 | 0.28 | 1.39% | 20.3625 | 20.3625 | 20.3625 | 0 |
| Apr 09 2024 | 20.0825 | 0.42 | 2.15% | 20.0825 | 20.0825 | 20.0825 | 0 |
| Apr 08 2024 | 19.66 | -0.23 | -1.14% | 19.66 | 19.66 | 19.66 | 0 |
| Apr 05 2024 | 19.8875 | 0.32 | 1.62% | 19.8875 | 19.8875 | 19.8875 | 0 |
| Apr 04 2024 | 19.57 | -0.52 | -2.56% | 19.585 | 19.7425 | 19.5275 | 30 |
| Apr 03 2024 | 20.085 | -0.28 | -1.39% | 20.085 | 20.085 | 20.085 | 0 |
| Apr 02 2024 | 20.3675 | -0.03 | -0.16% | 20.3675 | 20.3675 | 20.3675 | 0 |
| Mar 28 2024 | 20.40 | -0.04 | -0.18% | 20.40 | 20.40 | 20.40 | 0 |
| Mar 27 2024 | 20.4375 | 0.53 | 2.68% | 20.4375 | 20.4375 | 20.4375 | 0 |
| Mar 26 2024 | 19.905 | 0.11 | 0.56% | 19.905 | 19.905 | 19.905 | 0 |
| Mar 25 2024 | 19.795 | 0.36 | 1.83% | 19.155 | 20.175 | 19.155 | 269 |
| Mar 22 2024 | 19.44 | 0.44 | 2.30% | 19.44 | 19.44 | 19.44 | 0 |
| Mar 21 2024 | 19.0025 | -0.99 | -4.95% | 19.0025 | 19.0025 | 19.0025 | 0 |
| Mar 20 2024 | 19.9925 | -0.26 | -1.28% | 19.9925 | 19.9925 | 19.9925 | 0 |
| Mar 19 2024 | 20.2525 | -0.30 | -1.46% | 20.2525 | 20.2525 | 20.2525 | 0 |
| Mar 18 2024 | 20.5525 | -0.71 | -3.32% | 20.5525 | 20.5525 | 20.5525 | 0 |
| Mar 15 2024 | 21.2575 | 1.53 | 7.74% | 21.2575 | 21.2575 | 21.2575 | 0 |
| Mar 14 2024 | 19.73 | -1.54 | -7.23% | 19.73 | 19.73 | 19.73 | 0 |
| Mar 13 2024 | 21.2675 | -0.29 | -1.35% | 21.2675 | 21.2675 | 21.2675 | 0 |
| Mar 12 2024 | 21.5575 | -1.72 | -7.39% | 21.5575 | 21.5575 | 21.5575 | 0 |
| Mar 11 2024 | 23.2775 | 0.84 | 3.74% | 23.20 | 23.665 | 23.02 | 158 |
| Mar 08 2024 | 22.4375 | 0.04 | 0.17% | 22.4375 | 22.4375 | 22.4375 | 0 |
| Mar 07 2024 | 22.40 | -0.85 | -3.65% | 22.40 | 22.40 | 22.40 | 0 |
| Mar 06 2024 | 23.2475 | 0.22 | 0.97% | 23.2475 | 23.2475 | 23.2475 | 0 |
| Mar 05 2024 | 23.025 | 1.74 | 8.19% | 23.025 | 23.025 | 23.025 | 0 |
| Mar 04 2024 | 21.2825 | -0.40 | -1.83% | 21.2825 | 21.2825 | 21.2825 | 0 |
