Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SDP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 523.00 | 2.00 | 0.38% | 526.00 | 526.00 | 523.00 | 68,321 |
| May 09 2024 | 521.00 | 0.00 | 0.00% | 521.00 | 522.00 | 520.00 | 121,081 |
| May 08 2024 | 521.00 | -2.00 | -0.38% | 516.00 | 527.00 | 516.00 | 2,369,940 |
| May 07 2024 | 523.00 | 6.00 | 1.16% | 521.00 | 525.00 | 521.00 | 353,607 |
| May 03 2024 | 517.00 | -1.00 | -0.19% | 519.00 | 519.00 | 515.00 | 318,889 |
| May 02 2024 | 518.00 | 11.00 | 2.17% | 509.00 | 519.00 | 507.00 | 158,625 |
| May 01 2024 | 507.00 | 1.00 | 0.20% | 506.00 | 509.00 | 506.00 | 133,083 |
| Apr 30 2024 | 506.00 | -2.00 | -0.39% | 508.00 | 509.00 | 506.00 | 94,471 |
| Apr 29 2024 | 508.00 | 0.00 | 0.00% | 510.00 | 510.00 | 507.00 | 186,216 |
| Apr 26 2024 | 508.00 | 8.00 | 1.60% | 501.00 | 508.00 | 501.00 | 345,186 |
| Apr 25 2024 | 500.00 | -7.00 | -1.38% | 506.00 | 506.00 | 499.50 | 572,589 |
| Apr 24 2024 | 507.00 | 7.50 | 1.50% | 506.00 | 508.00 | 506.00 | 168,641 |
| Apr 23 2024 | 499.50 | 1.50 | 0.30% | 498.00 | 499.50 | 497.00 | 272,058 |
| Apr 22 2024 | 498.00 | 6.50 | 1.32% | 493.00 | 498.00 | 493.00 | 112,394 |
| Apr 19 2024 | 491.50 | -4.00 | -0.81% | 494.00 | 494.00 | 491.00 | 133,898 |
| Apr 18 2024 | 495.50 | 1.50 | 0.30% | 499.00 | 500.00 | 495.50 | 127,782 |
| Apr 17 2024 | 494.00 | -1.00 | -0.20% | 492.00 | 496.50 | 492.00 | 183,207 |
| Apr 16 2024 | 495.00 | -7.00 | -1.39% | 495.00 | 498.00 | 492.00 | 219,144 |
| Apr 15 2024 | 502.00 | -1.00 | -0.20% | 505.00 | 505.00 | 502.00 | 154,634 |
| Apr 12 2024 | 503.00 | -3.00 | -0.59% | 510.00 | 510.00 | 503.00 | 212,368 |
| Apr 11 2024 | 506.00 | 1.00 | 0.20% | 504.00 | 507.00 | 504.00 | 171,932 |
| Apr 10 2024 | 505.00 | 3.00 | 0.60% | 508.00 | 508.00 | 503.00 | 115,491 |
| Apr 09 2024 | 502.00 | 1.00 | 0.20% | 503.00 | 503.00 | 501.00 | 316,806 |
| Apr 08 2024 | 501.00 | 0.00 | 0.00% | 505.00 | 505.00 | 501.00 | 212,217 |
| Apr 05 2024 | 501.00 | 0.00 | 0.00% | 499.00 | 502.00 | 497.00 | 345,454 |
| Apr 04 2024 | 501.00 | 1.00 | 0.20% | 499.00 | 505.00 | 499.00 | 263,796 |
| Apr 03 2024 | 500.00 | -3.00 | -0.60% | 500.00 | 504.00 | 500.00 | 663,412 |
| Apr 02 2024 | 503.00 | 7.00 | 1.41% | 501.00 | 503.00 | 497.00 | 183,186 |
| Mar 28 2024 | 496.00 | 4.00 | 0.81% | 489.50 | 496.00 | 489.50 | 299,655 |
| Mar 27 2024 | 492.00 | -2.50 | -0.51% | 489.50 | 494.00 | 489.50 | 252,656 |
| Mar 26 2024 | 494.50 | 3.50 | 0.71% | 493.00 | 494.50 | 492.50 | 235,534 |
| Mar 25 2024 | 491.00 | -3.00 | -0.61% | 490.50 | 491.50 | 489.50 | 615,537 |
| Mar 22 2024 | 494.00 | 2.00 | 0.41% | 498.00 | 498.00 | 493.00 | 221,865 |
| Mar 21 2024 | 492.00 | 7.00 | 1.44% | 497.50 | 497.50 | 490.50 | 100,015 |
| Mar 20 2024 | 485.00 | -1.00 | -0.21% | 484.00 | 486.50 | 484.00 | 254,898 |
| Mar 19 2024 | 486.00 | -2.50 | -0.51% | 488.00 | 488.00 | 484.50 | 202,999 |
| Mar 18 2024 | 488.50 | 1.00 | 0.21% | 489.00 | 489.00 | 487.50 | 173,833 |
| Mar 15 2024 | 487.50 | -3.50 | -0.71% | 486.00 | 489.00 | 486.00 | 215,960 |
| Mar 14 2024 | 491.00 | -1.50 | -0.30% | 491.50 | 492.00 | 489.50 | 210,375 |
| Mar 13 2024 | 492.50 | 3.00 | 0.61% | 489.50 | 493.00 | 489.50 | 2,029,501 |
| Mar 12 2024 | 489.50 | 3.50 | 0.72% | 488.50 | 495.00 | 488.50 | 863,026 |
| Mar 11 2024 | 486.00 | 1.50 | 0.31% | 486.00 | 487.00 | 484.50 | 204,342 |
| Mar 08 2024 | 484.50 | 3.50 | 0.73% | 480.00 | 484.50 | 480.00 | 129,868 |
| Mar 07 2024 | 481.00 | -2.00 | -0.41% | 483.00 | 485.00 | 481.00 | 202,870 |
| Mar 06 2024 | 483.00 | 2.50 | 0.52% | 480.50 | 483.50 | 480.50 | 236,242 |
| Mar 05 2024 | 480.50 | -1.50 | -0.31% | 481.00 | 481.00 | 478.00 | 118,312 |
| Mar 04 2024 | 482.00 | -1.00 | -0.21% | 483.50 | 485.00 | 482.00 | 236,430 |
| Mar 01 2024 | 483.00 | 3.00 | 0.63% | 480.50 | 484.50 | 480.50 | 367,966 |
| Feb 29 2024 | 480.00 | 1.00 | 0.21% | 480.50 | 483.00 | 480.00 | 323,191 |
| Feb 28 2024 | 479.00 | -9.00 | -1.84% | 485.00 | 485.00 | 479.00 | 134,531 |
| Feb 27 2024 | 488.00 | 3.50 | 0.72% | 486.00 | 488.00 | 484.00 | 186,875 |
| Feb 26 2024 | 484.50 | -1.00 | -0.21% | 485.50 | 485.50 | 484.00 | 783,534 |
| Feb 23 2024 | 485.50 | -3.50 | -0.72% | 488.50 | 489.50 | 485.50 | 148,373 |
| Feb 22 2024 | 489.00 | 4.00 | 0.82% | 488.50 | 491.00 | 487.50 | 239,281 |
| Feb 21 2024 | 485.00 | 0.00 | 0.00% | 485.50 | 485.50 | 485.00 | 87,846 |
| Feb 20 2024 | 485.00 | -0.50 | -0.10% | 488.50 | 488.50 | 484.00 | 193,488 |
| Feb 19 2024 | 485.50 | 0.50 | 0.10% | 484.00 | 486.50 | 483.00 | 108,455 |
| Feb 16 2024 | 485.00 | 3.50 | 0.73% | 485.00 | 488.50 | 485.00 | 481,605 |
| Feb 15 2024 | 481.50 | 6.00 | 1.26% | 471.00 | 484.00 | 471.00 | 269,113 |
| Feb 14 2024 | 475.50 | 2.00 | 0.42% | 475.00 | 478.50 | 475.00 | 201,389 |
| Feb 13 2024 | 473.50 | -4.50 | -0.94% | 474.00 | 476.00 | 473.00 | 270,556 |
