Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SDIG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 98.82 | -0.28 | -0.28% | 99.08 | 99.19 | 98.82 | 2,477 |
| Jun 06 2024 | 99.095 | 0.16 | 0.16% | 99.05 | 99.17 | 98.96 | 2,675 |
| Jun 05 2024 | 98.94 | 0.00 | 0.00% | 98.87 | 99.19 | 98.765 | 14,290 |
| Jun 04 2024 | 98.94 | -0.02 | -0.02% | 98.81 | 99.095 | 98.77 | 3,545 |
| Jun 03 2024 | 98.96 | 0.31 | 0.31% | 98.25 | 99.04 | 98.25 | 26,747 |
| May 31 2024 | 98.65 | 0.03 | 0.03% | 98.54 | 98.785 | 98.535 | 71,043 |
| May 30 2024 | 98.62 | 0.17 | 0.17% | 98.27 | 98.62 | 98.27 | 136,936 |
| May 29 2024 | 98.45 | -0.13 | -0.13% | 98.44 | 98.51 | 98.385 | 7,586 |
| May 28 2024 | 98.58 | 0.00 | 0.00% | 98.58 | 98.80 | 98.58 | 5,477 |
| May 24 2024 | 98.58 | 0.06 | 0.06% | 98.86 | 98.86 | 98.375 | 62,442 |
| May 23 2024 | 98.52 | -0.10 | -0.10% | 98.67 | 98.78 | 98.46 | 389,207 |
| May 22 2024 | 98.62 | -0.08 | -0.08% | 98.63 | 98.655 | 98.585 | 3,285 |
| May 21 2024 | 98.70 | 0.06 | 0.06% | 98.65 | 98.705 | 98.64 | 8,148 |
| May 20 2024 | 98.645 | -0.03 | -0.03% | 98.63 | 98.845 | 98.565 | 11,157 |
| May 17 2024 | 98.67 | 0.00 | 0.00% | 98.56 | 98.73 | 98.56 | 22,124 |
| May 16 2024 | 98.67 | -0.02 | -0.02% | 98.80 | 98.87 | 98.65 | 5,004 |
| May 15 2024 | 98.69 | 0.25 | 0.25% | 98.50 | 99.965 | 97.445 | 1,015 |
| May 14 2024 | 98.44 | -0.04 | -0.04% | 98.44 | 98.54 | 98.26 | 38,254 |
| May 13 2024 | 98.48 | 0.00 | 0.00% | 98.43 | 98.505 | 98.43 | 158,191 |
| May 10 2024 | 98.48 | -0.04 | -0.04% | 98.49 | 98.63 | 98.415 | 26,809 |
| May 09 2024 | 98.52 | 0.05 | 0.05% | 98.49 | 98.525 | 98.49 | 1,182 |
| May 08 2024 | 98.475 | -0.05 | -0.05% | 98.45 | 98.55 | 98.42 | 8,444 |
| May 07 2024 | 98.52 | 0.05 | 0.06% | 98.31 | 98.56 | 98.31 | 44,584 |
| May 03 2024 | 98.465 | 0.28 | 0.29% | 98.12 | 98.825 | 98.075 | 8,236 |
| May 02 2024 | 98.18 | 0.38 | 0.38% | 97.48 | 98.18 | 97.48 | 6,070 |
| May 01 2024 | 97.805 | -0.08 | -0.08% | 97.85 | 97.94 | 97.805 | 2,178 |
| Apr 30 2024 | 97.88 | -0.10 | -0.10% | 97.90 | 98.025 | 97.785 | 32,449 |
| Apr 29 2024 | 97.975 | 0.07 | 0.08% | 97.92 | 97.98 | 97.905 | 7,465 |
| Apr 26 2024 | 97.90 | 0.20 | 0.20% | 97.82 | 97.96 | 97.725 | 5,649 |
| Apr 25 2024 | 97.70 | -0.14 | -0.14% | 97.69 | 98.01 | 97.63 | 3,947 |
| Apr 24 2024 | 97.835 | -0.08 | -0.08% | 97.87 | 97.955 | 97.79 | 108,226 |
| Apr 23 2024 | 97.91 | 0.13 | 0.13% | 97.61 | 97.985 | 97.61 | 2,579 |
| Apr 22 2024 | 97.78 | 0.03 | 0.03% | 97.52 | 97.785 | 97.52 | 13,818 |
| Apr 19 2024 | 97.75 | 0.08 | 0.08% | 97.70 | 97.79 | 97.655 | 3,864 |
| Apr 18 2024 | 97.67 | -0.02 | -0.02% | 97.69 | 97.83 | 97.625 | 16,435 |
| Apr 17 2024 | 97.69 | 0.09 | 0.09% | 97.53 | 97.72 | 97.50 | 210,950 |
| Apr 16 2024 | 97.60 | -0.05 | -0.05% | 97.73 | 97.73 | 97.545 | 70,993 |
| Apr 15 2024 | 97.65 | -0.25 | -0.26% | 97.87 | 97.925 | 97.575 | 34,644 |
| Apr 12 2024 | 97.90 | 0.18 | 0.18% | 97.77 | 98.02 | 97.77 | 72,169 |
| Apr 11 2024 | 97.72 | -0.09 | -0.09% | 97.72 | 97.95 | 97.42 | 32,539 |
| Apr 10 2024 | 97.81 | -0.34 | -0.35% | 98.19 | 98.235 | 97.725 | 17,744 |
| Apr 09 2024 | 98.15 | 0.11 | 0.11% | 98.05 | 98.15 | 97.975 | 15,015 |
| Apr 08 2024 | 98.04 | -0.16 | -0.16% | 98.02 | 98.08 | 98.01 | 61,899 |
| Apr 05 2024 | 98.20 | -0.04 | -0.04% | 98.30 | 98.875 | 97.99 | 36,745 |
| Apr 04 2024 | 98.24 | 0.13 | 0.13% | 97.95 | 98.255 | 97.95 | 51,171 |
| Apr 03 2024 | 98.115 | 0.05 | 0.05% | 98.19 | 98.195 | 97.835 | 24,368 |
| Apr 02 2024 | 98.07 | -0.25 | -0.25% | 98.08 | 98.185 | 97.97 | 21,830 |
| Mar 28 2024 | 98.32 | 0.00 | 0.01% | 98.04 | 98.36 | 98.04 | 5,013 |
| Mar 27 2024 | 98.315 | 0.14 | 0.15% | 98.23 | 98.32 | 98.115 | 11,454 |
| Mar 26 2024 | 98.17 | -0.03 | -0.03% | 97.76 | 98.325 | 97.76 | 71,066 |
| Mar 25 2024 | 98.20 | -0.04 | -0.04% | 97.99 | 98.31 | 97.99 | 10,635 |
| Mar 22 2024 | 98.24 | 0.05 | 0.06% | 98.21 | 98.28 | 98.20 | 39,102 |
| Mar 21 2024 | 98.185 | 0.20 | 0.20% | 98.18 | 98.35 | 98.15 | 67,274 |
| Mar 20 2024 | 97.985 | 0.05 | 0.06% | 98.00 | 98.095 | 97.935 | 38,484 |
| Mar 19 2024 | 97.93 | 0.06 | 0.06% | 97.80 | 98.07 | 97.775 | 30,090 |
| Mar 18 2024 | 97.87 | -0.02 | -0.02% | 97.90 | 97.99 | 97.845 | 295,762 |
| Mar 15 2024 | 97.89 | 0.02 | 0.02% | 97.84 | 97.975 | 97.68 | 9,249 |
| Mar 14 2024 | 97.87 | -1.10 | -1.11% | 97.77 | 98.09 | 97.77 | 3,797 |
| Mar 13 2024 | 98.97 | -0.04 | -0.04% | 99.02 | 99.035 | 98.95 | 5,927 |
| Mar 12 2024 | 99.01 | -0.10 | -0.10% | 99.08 | 100.55 | 98.865 | 7,196 |
| Mar 11 2024 | 99.105 | 0.02 | 0.02% | 99.31 | 99.31 | 99.07 | 5,784 |
