Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
3SPP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 7.475 | 0.09 | 1.20% | 7.3175 | 7.6488 | 7.215 | 105 |
| Jun 17 2024 | 7.3863 | 0.42 | 6.05% | 7.3863 | 7.3863 | 7.3863 | 54 |
| Jun 14 2024 | 6.965 | 0.33 | 5.01% | 6.965 | 6.965 | 6.965 | 0 |
| Jun 13 2024 | 6.6325 | 0.50 | 8.07% | 6.6325 | 6.6325 | 6.6325 | 0 |
| Jun 12 2024 | 6.1375 | 0.36 | 6.19% | 6.0825 | 6.1888 | 6.0788 | 74 |
| Jun 11 2024 | 5.78 | 0.42 | 7.86% | 5.78 | 5.78 | 5.78 | 0 |
| Jun 10 2024 | 5.3588 | 0.14 | 2.63% | 5.08 | 5.5275 | 5.08 | 2,430 |
| Jun 07 2024 | 5.2213 | -0.36 | -6.49% | 5.2213 | 5.2213 | 5.2213 | 411 |
| Jun 06 2024 | 5.5838 | -0.91 | -13.96% | 6.125 | 6.2625 | 5.4425 | 934 |
| Jun 05 2024 | 6.49 | 0.10 | 1.60% | 6.49 | 6.49 | 6.49 | 0 |
| Jun 04 2024 | 6.3875 | -0.08 | -1.24% | 6.3875 | 6.3875 | 6.3875 | 0 |
| Jun 03 2024 | 6.4675 | -0.40 | -5.76% | 6.4675 | 6.4675 | 6.4675 | 0 |
| May 31 2024 | 6.8625 | 0.32 | 4.85% | 6.8625 | 6.8625 | 6.8625 | 0 |
| May 30 2024 | 6.545 | -0.59 | -8.25% | 6.545 | 6.8538 | 6.4638 | 2,291 |
| May 29 2024 | 7.1338 | 0.39 | 5.70% | 7.03 | 7.1975 | 7.03 | 15 |
| May 28 2024 | 6.7488 | -0.23 | -3.24% | 6.7488 | 6.7488 | 6.7488 | 0 |
| May 24 2024 | 6.975 | 0.19 | 2.74% | 6.975 | 6.975 | 6.975 | 0 |
| May 23 2024 | 6.7888 | 0.13 | 1.95% | 6.7888 | 6.7888 | 6.7888 | 0 |
| May 22 2024 | 6.6588 | 0.36 | 5.65% | 6.92 | 6.92 | 6.6063 | 16 |
| May 21 2024 | 6.3025 | 0.24 | 3.89% | 6.3025 | 6.3025 | 6.3025 | 0 |
| May 20 2024 | 6.0663 | -0.05 | -0.84% | 6.0663 | 6.0663 | 6.0663 | 0 |
| May 17 2024 | 6.1175 | -0.13 | -2.08% | 6.1175 | 6.1175 | 6.1175 | 0 |
| May 16 2024 | 6.2475 | -0.09 | -1.36% | 6.2475 | 6.2475 | 6.2475 | 0 |
| May 15 2024 | 6.3338 | 0.25 | 4.17% | 6.3338 | 6.3338 | 6.3338 | 0 |
| May 14 2024 | 6.08 | -0.15 | -2.43% | 6.08 | 6.08 | 6.08 | 0 |
| May 13 2024 | 6.2313 | -0.15 | -2.31% | 6.2313 | 6.2313 | 6.2313 | 0 |
| May 10 2024 | 6.3788 | 0.02 | 0.29% | 6.3788 | 6.3788 | 6.3788 | 0 |
| May 09 2024 | 6.36 | 0.18 | 2.85% | 6.4425 | 6.4425 | 6.3388 | 3,000 |
| May 08 2024 | 6.1838 | 0.58 | 10.37% | 6.1838 | 6.1838 | 6.1838 | 0 |
| May 07 2024 | 5.6025 | -0.34 | -5.74% | 5.955 | 6.2813 | 5.595 | 6 |
| May 03 2024 | 5.9438 | 0.18 | 3.06% | 5.69 | 6.0875 | 5.69 | 2,412 |
| May 02 2024 | 5.7675 | -0.05 | -0.80% | 5.7675 | 5.7675 | 5.7675 | 0 |
| May 01 2024 | 5.8138 | 0.60 | 11.45% | 5.4725 | 5.9063 | 5.4037 | 287 |
| Apr 30 2024 | 5.2162 | -0.35 | -6.25% | 4.385 | 5.4013 | 4.215 | 299 |
| Apr 29 2024 | 5.5638 | -0.49 | -8.13% | 5.5638 | 5.5638 | 5.5638 | 0 |
| Apr 26 2024 | 6.0563 | -0.47 | -7.17% | 6.0563 | 6.0563 | 6.0563 | 0 |
| Apr 25 2024 | 6.5238 | 0.28 | 4.53% | 6.5238 | 6.5238 | 6.5238 | 0 |
| Apr 24 2024 | 6.2413 | -0.11 | -1.65% | 6.2413 | 6.2413 | 6.2413 | 0 |
| Apr 23 2024 | 6.3463 | -0.48 | -7.05% | 6.3463 | 6.3463 | 6.3463 | 0 |
| Apr 22 2024 | 6.8275 | -0.23 | -3.31% | 6.8275 | 6.8275 | 6.8275 | 0 |
| Apr 19 2024 | 7.0613 | 0.24 | 3.44% | 7.0613 | 7.0613 | 7.0613 | 0 |
| Apr 18 2024 | 6.8263 | 0.12 | 1.79% | 6.8263 | 6.8263 | 6.8263 | 0 |
| Apr 17 2024 | 6.7063 | 0.21 | 3.29% | 6.7063 | 6.7063 | 6.7063 | 0 |
| Apr 16 2024 | 6.4925 | 0.25 | 4.00% | 6.4925 | 6.4925 | 6.4925 | 0 |
| Apr 15 2024 | 6.2425 | 0.16 | 2.69% | 6.2425 | 6.2425 | 6.2425 | 0 |
| Apr 12 2024 | 6.0788 | -0.10 | -1.60% | 6.0788 | 6.0788 | 6.0788 | 0 |
| Apr 11 2024 | 6.1775 | 0.28 | 4.81% | 5.8925 | 6.23 | 5.7725 | 239 |
| Apr 10 2024 | 5.8938 | 0.16 | 2.79% | 5.8938 | 5.8938 | 5.8938 | 0 |
| Apr 09 2024 | 5.7338 | -0.05 | -0.93% | 5.7338 | 5.7338 | 5.7338 | 0 |
| Apr 08 2024 | 5.7875 | -0.49 | -7.73% | 5.7875 | 5.7875 | 5.7875 | 0 |
| Apr 05 2024 | 6.2725 | 0.33 | 5.62% | 6.2725 | 6.2725 | 6.2725 | 0 |
| Apr 04 2024 | 5.9388 | -0.23 | -3.73% | 5.9388 | 5.9388 | 5.9388 | 0 |
| Apr 03 2024 | 6.1688 | -0.21 | -3.25% | 6.1688 | 6.1688 | 6.1688 | 0 |
| Apr 02 2024 | 6.3763 | 0.86 | 15.62% | 6.3763 | 6.3763 | 6.3763 | 0 |
| Mar 28 2024 | 5.515 | -0.24 | -4.19% | 5.515 | 5.515 | 5.515 | 0 |
| Mar 27 2024 | 5.7563 | 0.16 | 2.93% | 5.7563 | 5.7563 | 5.7563 | 0 |
| Mar 26 2024 | 5.5925 | -0.36 | -6.05% | 5.5925 | 5.5925 | 5.5925 | 0 |
| Mar 25 2024 | 5.9525 | -0.17 | -2.76% | 5.9525 | 5.9525 | 5.9525 | 0 |
| Mar 22 2024 | 6.1213 | 0.31 | 5.31% | 6.1213 | 6.1213 | 6.1213 | 0 |
| Mar 21 2024 | 5.8125 | -0.85 | -12.81% | 5.8125 | 5.8125 | 5.8125 | 0 |
