Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
S247 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| May 24 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| May 23 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| May 22 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| May 21 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| May 20 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 5,000 |
| May 17 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| May 16 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 455 |
| May 15 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 236 |
| May 14 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 1,399 |
| May 13 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 15,987 |
| May 10 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 5,250 |
| May 09 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 0.00 |
| May 08 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 14,018 |
| May 07 2024 | 21.50 | 1.00 | 4.88% | 21.50 | 21.50 | 21.50 | 15,000 |
| May 03 2024 | 20.50 | 0.00 | 0.00% | 20.50 | 20.50 | 20.50 | 0.00 |
| May 02 2024 | 20.50 | 0.00 | 0.00% | 20.50 | 20.50 | 20.50 | 29 |
| May 01 2024 | 20.50 | -1.50 | -6.82% | 22.00 | 22.00 | 20.50 | 15,500 |
| Apr 30 2024 | 22.00 | 2.00 | 10.00% | 22.00 | 22.00 | 22.00 | 43,944 |
| Apr 29 2024 | 20.00 | 0.00 | 0.00% | 21.00 | 22.50 | 20.00 | 194,769 |
| Apr 26 2024 | 20.00 | 0.00 | 0.00% | 20.00 | 20.00 | 20.00 | 10,471 |
| Apr 25 2024 | 20.00 | 1.00 | 5.26% | 19.00 | 20.00 | 19.00 | 47,114 |
| Apr 24 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 0.00 |
| Apr 23 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 494 |
| Apr 22 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 1,000 |
| Apr 19 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 30,886 |
| Apr 18 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 2,954,060 |
| Apr 17 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 70,000 |
| Apr 16 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 843,747 |
| Apr 15 2024 | 19.00 | 0.00 | 0.00% | 19.00 | 19.00 | 19.00 | 0.00 |
| Apr 12 2024 | 19.00 | -0.50 | -2.56% | 19.50 | 19.50 | 19.00 | 12,500 |
| Apr 11 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.50 | 0.00 |
| Apr 10 2024 | 19.50 | 0.00 | 0.00% | 19.50 | 19.50 | 19.50 | 0.00 |
| Apr 09 2024 | 19.50 | -1.00 | -4.88% | 20.50 | 20.50 | 19.50 | 141,582 |
| Apr 08 2024 | 20.50 | 0.00 | 0.00% | 20.50 | 20.50 | 20.50 | 10,500 |
| Apr 05 2024 | 20.50 | 0.00 | 0.00% | 20.50 | 20.50 | 20.50 | 0.00 |
| Apr 04 2024 | 20.50 | 0.00 | 0.00% | 20.50 | 20.50 | 20.50 | 0.00 |
| Apr 03 2024 | 20.50 | 0.00 | 0.00% | 20.50 | 21.00 | 20.50 | 124,700 |
| Apr 02 2024 | 20.50 | 0.00 | 0.00% | 20.50 | 20.50 | 20.50 | 359 |
| Mar 28 2024 | 20.50 | 0.00 | 0.00% | 20.50 | 20.50 | 20.50 | 12,500 |
| Mar 27 2024 | 20.50 | -1.50 | -6.82% | 22.00 | 22.00 | 20.50 | 45,970 |
| Mar 26 2024 | 22.00 | 1.00 | 4.76% | 22.00 | 22.00 | 22.00 | 63,946 |
| Mar 25 2024 | 21.00 | -0.50 | -2.33% | 21.50 | 21.50 | 21.00 | 7,984 |
| Mar 22 2024 | 21.50 | -1.00 | -4.44% | 21.50 | 21.50 | 21.50 | 0.00 |
| Mar 21 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 42,500 |
| Mar 20 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 35,000 |
| Mar 19 2024 | 22.50 | -1.50 | -6.25% | 24.00 | 24.00 | 22.50 | 56,659 |
| Mar 18 2024 | 24.00 | -1.00 | -4.00% | 25.00 | 25.00 | 24.00 | 35,000 |
| Mar 15 2024 | 25.00 | 2.00 | 8.70% | 25.00 | 25.00 | 25.00 | 476 |
| Mar 14 2024 | 23.00 | -1.00 | -4.17% | 25.00 | 25.00 | 23.00 | 1,174,722 |
| Mar 13 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| Mar 12 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 15,147 |
| Mar 11 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| Mar 08 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 25,000 |
| Mar 07 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 3,652 |
| Mar 06 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| Mar 05 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| Mar 04 2024 | 24.00 | -1.00 | -4.00% | 25.00 | 25.00 | 24.00 | 12,869 |
| Mar 01 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 1,185 |
| Feb 29 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 1,869 |
