Register to chat with like-minded investors on our interactive forums.
3STS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 14.885 | 0.31 | 2.14% | 14.16 | 14.9925 | 13.6525 | 11,683 |
| May 30 2024 | 14.5725 | -0.37 | -2.49% | 15.18 | 15.18 | 13.1475 | 18,059 |
| May 29 2024 | 14.945 | 0.23 | 1.56% | 14.925 | 15.305 | 14.305 | 18,889 |
| May 28 2024 | 14.715 | 0.51 | 3.61% | 14.505 | 15.375 | 13.96 | 16,283 |
| May 24 2024 | 14.2025 | -0.62 | -4.18% | 15.30 | 15.415 | 13.995 | 24,862 |
| May 23 2024 | 14.8225 | 0.91 | 6.52% | 13.945 | 15.13 | 13.445 | 11,203 |
| May 22 2024 | 13.915 | -0.80 | -5.45% | 13.295 | 13.9225 | 13.12 | 22,091 |
| May 21 2024 | 14.7175 | -1.18 | -7.41% | 16.035 | 16.2875 | 14.6225 | 52,656 |
| May 20 2024 | 15.895 | 0.88 | 5.84% | 15.075 | 16.05 | 14.755 | 10,849 |
| May 17 2024 | 15.0175 | -0.90 | -5.65% | 15.69 | 16.3625 | 14.8275 | 13,348 |
| May 16 2024 | 15.9175 | 0.08 | 0.51% | 15.83 | 16.7175 | 15.535 | 16,459 |
| May 15 2024 | 15.8375 | 1.06 | 7.15% | 14.905 | 16.2525 | 14.0175 | 36,993 |
| May 14 2024 | 14.78 | -1.87 | -11.23% | 16.575 | 16.9875 | 14.5625 | 49,347 |
| May 13 2024 | 16.65 | -1.11 | -6.22% | 17.575 | 17.9625 | 15.7375 | 38,229 |
| May 10 2024 | 17.755 | 1.06 | 6.33% | 16.67 | 18.0875 | 16.175 | 26,393 |
| May 09 2024 | 16.6975 | 0.66 | 4.13% | 16.335 | 16.825 | 15.855 | 14,401 |
| May 08 2024 | 16.035 | 1.13 | 7.56% | 15.02 | 17.2225 | 15.02 | 64,983 |
| May 07 2024 | 14.9075 | -0.06 | -0.40% | 13.645 | 15.1675 | 13.545 | 26,482 |
| May 03 2024 | 14.9675 | 0.02 | 0.15% | 15.00 | 15.26 | 13.7375 | 33,196 |
| May 02 2024 | 14.945 | 0.17 | 1.15% | 14.85 | 15.855 | 13.535 | 33,008 |
| May 01 2024 | 14.775 | 0.76 | 5.39% | 14.44 | 15.3175 | 14.0675 | 50,590 |
| Apr 30 2024 | 14.02 | 0.71 | 5.29% | 12.325 | 14.165 | 12.135 | 125,992 |
| Apr 29 2024 | 13.315 | -9.06 | -40.49% | 20.47 | 20.775 | 13.30 | 221,599 |
| Apr 26 2024 | 22.375 | -2.32 | -9.38% | 21.65 | 24.46 | 21.4575 | 91,200 |
| Apr 25 2024 | 24.69 | -2.63 | -9.61% | 28.00 | 28.78 | 24.58 | 65,767 |
| Apr 24 2024 | 27.315 | -13.49 | -33.05% | 25.40 | 29.815 | 20.85 | 94,879 |
| Apr 23 2024 | 40.80 | -4.87 | -10.65% | 45.47 | 45.47 | 36.43 | 39,920 |
| Apr 22 2024 | 45.665 | 7.78 | 20.52% | 41.01 | 47.08 | 41.01 | 66,275 |
| Apr 19 2024 | 37.89 | 0.60 | 1.61% | 38.81 | 41.395 | 37.15 | 53,196 |
| Apr 18 2024 | 37.29 | 3.41 | 10.05% | 33.55 | 38.67 | 33.315 | 18,195 |
| Apr 17 2024 | 33.885 | 1.51 | 4.65% | 32.75 | 35.175 | 30.175 | 18,067 |
| Apr 16 2024 | 32.38 | 3.89 | 13.63% | 31.51 | 34.90 | 31.075 | 52,806 |
| Apr 15 2024 | 28.495 | 2.84 | 11.05% | 26.00 | 29.365 | 25.405 | 23,032 |
| Apr 12 2024 | 25.66 | -0.73 | -2.77% | 25.26 | 26.185 | 24.9225 | 5,751 |
| Apr 11 2024 | 26.39 | 0.60 | 2.33% | 26.37 | 27.47 | 24.985 | 38,290 |
| Apr 10 2024 | 25.79 | 0.87 | 3.49% | 23.61 | 26.465 | 23.28 | 17,141 |
| Apr 09 2024 | 24.92 | -0.35 | -1.39% | 25.26 | 31.20 | 22.925 | 115,709 |
| Apr 08 2024 | 25.27 | -6.44 | -20.31% | 27.00 | 31.73 | 24.86 | 30,737 |
| Apr 05 2024 | 31.71 | 5.05 | 18.92% | 26.93 | 31.725 | 26.375 | 84,714 |
| Apr 04 2024 | 26.665 | -2.09 | -7.25% | 28.18 | 28.625 | 26.635 | 12,970 |
| Apr 03 2024 | 28.75 | -1.09 | -3.65% | 29.80 | 31.065 | 28.415 | 18,823 |
| Apr 02 2024 | 29.84 | 5.14 | 20.79% | 25.25 | 31.57 | 25.25 | 113,290 |
| Mar 28 2024 | 24.705 | 1.27 | 5.40% | 23.195 | 25.285 | 23.195 | 26,034 |
| Mar 27 2024 | 23.44 | 0.08 | 0.34% | 24.07 | 25.305 | 22.8975 | 31,284 |
| Mar 26 2024 | 23.36 | -3.81 | -14.01% | 25.50 | 25.67 | 21.735 | 37,696 |
| Mar 25 2024 | 27.165 | -1.38 | -4.82% | 28.92 | 29.43 | 25.84 | 24,961 |
| Mar 22 2024 | 28.54 | 2.36 | 9.01% | 26.42 | 30.36 | 26.42 | 132,819 |
| Mar 21 2024 | 26.18 | -1.19 | -4.33% | 24.375 | 26.405 | 24.24 | 29,549 |
| Mar 20 2024 | 27.365 | 0.04 | 0.15% | 27.19 | 27.90 | 26.215 | 30,317 |
| Mar 19 2024 | 27.325 | 0.30 | 1.11% | 26.69 | 29.37 | 25.63 | 51,246 |
| Mar 18 2024 | 27.025 | -6.78 | -20.04% | 30.44 | 31.145 | 25.245 | 68,117 |
| Mar 15 2024 | 33.80 | 0.60 | 1.82% | 32.78 | 34.635 | 31.54 | 39,215 |
| Mar 14 2024 | 33.195 | 4.68 | 16.39% | 29.95 | 33.525 | 25.01 | 30,577 |
| Mar 13 2024 | 28.52 | 2.80 | 10.86% | 26.00 | 29.095 | 25.635 | 22,424 |
| Mar 12 2024 | 25.725 | 0.23 | 0.90% | 25.03 | 28.30 | 24.80 | 16,479 |
| Mar 11 2024 | 25.495 | -1.60 | -5.89% | 27.07 | 27.215 | 23.545 | 13,364 |
| Mar 08 2024 | 27.09 | 1.01 | 3.85% | 25.16 | 27.17 | 23.38 | 11,617 |
| Mar 07 2024 | 26.085 | -0.66 | -2.45% | 27.52 | 28.515 | 25.16 | 23,737 |
| Mar 06 2024 | 26.74 | 1.21 | 4.72% | 23.82 | 27.605 | 23.5175 | 32,966 |
| Mar 05 2024 | 25.535 | 4.07 | 18.95% | 22.83 | 25.825 | 22.83 | 35,949 |
