Register for streaming realtime charts, analysis tools, and prices.
S5SD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 2,893.25 | 15.75 | 0.55% | 2,875.50 | 2,893.25 | 2,875.50 | 8,199 |
| Jun 06 2024 | 2,877.50 | 7.75 | 0.27% | 2,882.00 | 2,882.00 | 2,877.50 | 1,603 |
| Jun 05 2024 | 2,869.75 | 36.25 | 1.28% | 2,854.00 | 2,869.75 | 2,854.00 | 852 |
| Jun 04 2024 | 2,833.50 | -2.00 | -0.07% | 2,831.00 | 2,840.00 | 2,831.00 | 5,392 |
| Jun 03 2024 | 2,835.50 | 19.75 | 0.70% | 2,835.50 | 2,835.50 | 2,835.50 | 1,227 |
| May 31 2024 | 2,815.75 | -14.75 | -0.52% | 2,832.50 | 2,834.00 | 2,815.50 | 6,887 |
| May 30 2024 | 2,830.50 | -16.00 | -0.56% | 2,837.00 | 2,837.00 | 2,830.50 | 693 |
| May 29 2024 | 2,846.50 | -5.50 | -0.19% | 2,845.00 | 2,846.50 | 2,838.50 | 1,882 |
| May 28 2024 | 2,852.00 | 0.00 | 0.00% | 2,861.50 | 2,861.50 | 2,848.13 | 2,171 |
| May 24 2024 | 2,852.00 | -12.50 | -0.44% | 2,844.50 | 2,852.00 | 2,842.50 | 5,373 |
| May 23 2024 | 2,864.50 | 7.00 | 0.24% | 2,870.50 | 2,872.00 | 2,859.00 | 4,875 |
| May 22 2024 | 2,857.50 | -4.00 | -0.14% | 2,852.50 | 2,858.50 | 2,852.50 | 1,395 |
| May 21 2024 | 2,861.50 | -3.25 | -0.11% | 2,855.00 | 2,861.50 | 2,855.00 | 1,230 |
| May 20 2024 | 2,864.75 | 15.75 | 0.55% | 2,862.00 | 2,864.75 | 2,857.00 | 1,483 |
| May 17 2024 | 2,849.00 | -19.25 | -0.67% | 2,849.00 | 2,849.00 | 2,849.00 | 397 |
| May 16 2024 | 2,868.25 | 16.50 | 0.58% | 2,867.00 | 2,868.25 | 2,867.00 | 2,733 |
| May 15 2024 | 2,851.75 | 17.75 | 0.63% | 2,851.75 | 2,851.75 | 2,851.75 | 794 |
| May 14 2024 | 2,834.00 | -3.00 | -0.11% | 2,834.50 | 2,834.66 | 2,830.50 | 2,236 |
| May 13 2024 | 2,837.00 | -4.50 | -0.16% | 2,837.00 | 2,837.00 | 2,837.00 | 1,788 |
| May 10 2024 | 2,841.50 | 7.75 | 0.27% | 2,846.50 | 2,846.50 | 2,841.50 | 8,915 |
| May 09 2024 | 2,833.75 | 6.50 | 0.23% | 2,833.00 | 2,835.00 | 2,833.00 | 4,011 |
| May 08 2024 | 2,827.25 | 3.25 | 0.12% | 2,833.00 | 2,833.00 | 2,827.25 | 2,759 |
| May 07 2024 | 2,824.00 | 44.00 | 1.58% | 2,819.00 | 2,824.00 | 2,819.00 | 2,046 |
| May 03 2024 | 2,780.00 | 31.00 | 1.13% | 2,764.50 | 2,786.50 | 2,763.00 | 8,971 |
| May 02 2024 | 2,749.00 | 7.50 | 0.27% | 2,744.50 | 2,750.50 | 2,740.50 | 11,563 |
| May 01 2024 | 2,741.50 | -34.00 | -1.23% | 2,758.50 | 2,758.50 | 2,740.50 | 25,413 |
| Apr 30 2024 | 2,775.50 | -10.25 | -0.37% | 2,789.00 | 2,789.00 | 2,775.50 | 1,186 |
| Apr 29 2024 | 2,785.75 | -11.75 | -0.42% | 2,790.00 | 2,790.50 | 2,785.75 | 7,305 |
| Apr 26 2024 | 2,797.50 | 63.75 | 2.33% | 2,780.00 | 2,797.50 | 2,775.50 | 7,499 |
| Apr 25 2024 | 2,733.75 | -34.00 | -1.23% | 2,746.00 | 2,748.50 | 2,732.00 | 6,759 |
| Apr 24 2024 | 2,767.75 | 2.25 | 0.08% | 2,776.50 | 2,779.00 | 2,767.75 | 25,355 |
| Apr 23 2024 | 2,765.50 | 23.25 | 0.85% | 2,761.00 | 2,765.50 | 2,759.00 | 1,971 |
| Apr 22 2024 | 2,742.25 | 0.50 | 0.02% | 2,739.50 | 2,755.50 | 2,737.50 | 2,859 |
| Apr 19 2024 | 2,741.75 | -10.50 | -0.38% | 2,724.00 | 2,741.75 | 2,723.50 | 11,342 |
| Apr 18 2024 | 2,752.25 | -0.75 | -0.03% | 2,753.50 | 2,753.50 | 2,743.50 | 8,877 |
| Apr 17 2024 | 2,753.00 | -15.00 | -0.54% | 2,756.00 | 2,773.00 | 2,753.00 | 9,686 |
| Apr 16 2024 | 2,768.00 | -36.75 | -1.31% | 2,764.50 | 2,775.50 | 2,763.50 | 10,420 |
| Apr 15 2024 | 2,804.75 | -12.00 | -0.43% | 2,811.50 | 2,815.50 | 2,804.00 | 27,623 |
| Apr 12 2024 | 2,816.75 | 14.00 | 0.50% | 2,828.50 | 2,828.50 | 2,814.00 | 32,280 |
| Apr 11 2024 | 2,802.75 | 8.00 | 0.29% | 2,794.50 | 2,802.75 | 2,794.50 | 2,793 |
| Apr 10 2024 | 2,794.75 | 19.25 | 0.69% | 2,775.00 | 2,794.75 | 2,775.00 | 1,094 |
| Apr 09 2024 | 2,775.50 | -24.00 | -0.86% | 2,796.50 | 2,796.50 | 2,775.50 | 22,397 |
| Apr 08 2024 | 2,799.50 | 21.50 | 0.77% | 2,799.00 | 2,801.50 | 2,795.00 | 3,745 |
| Apr 05 2024 | 2,778.00 | -36.00 | -1.28% | 2,776.00 | 2,793.50 | 2,775.00 | 4,589 |
| Apr 04 2024 | 2,814.00 | -1.00 | -0.04% | 2,809.00 | 2,814.00 | 2,808.71 | 2,238 |
| Apr 03 2024 | 2,815.00 | 4.00 | 0.14% | 2,810.50 | 2,815.00 | 2,810.50 | 1,829 |
| Apr 02 2024 | 2,811.00 | -17.75 | -0.63% | 2,835.00 | 2,835.00 | 2,806.50 | 30,966 |
| Mar 28 2024 | 2,828.75 | 16.00 | 0.57% | 2,827.50 | 2,829.00 | 2,827.00 | 5,134 |
| Mar 27 2024 | 2,812.75 | -5.25 | -0.19% | 2,812.75 | 2,812.75 | 2,812.75 | 1,419 |
| Mar 26 2024 | 2,818.00 | 7.00 | 0.25% | 2,818.00 | 2,818.00 | 2,818.00 | 1,331 |
| Mar 25 2024 | 2,811.00 | -13.75 | -0.49% | 2,809.50 | 2,811.00 | 2,806.50 | 7,590 |
| Mar 22 2024 | 2,824.75 | 5.50 | 0.20% | 2,828.50 | 2,828.50 | 2,823.00 | 1,486 |
| Mar 21 2024 | 2,819.25 | 51.50 | 1.86% | 2,791.00 | 2,819.25 | 2,791.00 | 2,626 |
| Mar 20 2024 | 2,767.75 | 8.25 | 0.30% | 2,768.00 | 2,774.50 | 2,767.75 | 2,464 |
| Mar 19 2024 | 2,759.50 | -5.00 | -0.18% | 2,767.00 | 2,767.00 | 2,744.50 | 6,277 |
| Mar 18 2024 | 2,764.50 | 32.75 | 1.20% | 2,740.50 | 2,764.50 | 2,740.50 | 7,656 |
| Mar 15 2024 | 2,731.75 | -12.25 | -0.45% | 2,749.50 | 2,753.00 | 2,725.50 | 9,515 |
| Mar 14 2024 | 2,744.00 | 2.50 | 0.09% | 2,747.50 | 2,749.50 | 2,737.50 | 18,627 |
| Mar 13 2024 | 2,741.50 | 1.75 | 0.06% | 2,746.00 | 2,750.00 | 2,740.00 | 9,582 |
| Mar 12 2024 | 2,739.75 | 30.25 | 1.12% | 2,739.75 | 2,739.75 | 2,739.75 | 574 |
| Mar 11 2024 | 2,709.50 | -8.50 | -0.31% | 2,699.50 | 2,709.50 | 2,693.50 | 13,066 |
