Ls -1x Alphabet (SGOE)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737653400 | 4.737 | -0.01 | -0.11 | 4.737 | 4.737 | 4.737 | 0 |
| 1737567000 | 4.74225 | -0.04 | -0.81 | 4.74225 | 4.74225 | 4.74225 | 0 |
| 1737480600 | 4.781 | -0.05 | -0.96 | 4.781 | 4.781 | 4.781 | 0 |
| 1737394200 | 4.82725 | -0.06 | -1.28 | 4.82725 | 4.82725 | 4.82725 | 0 |
| 1737135000 | 4.89 | -0.02 | -0.47 | 4.89 | 4.89 | 4.89 | 0 |
| 1737048600 | 4.913 | -0.03 | -0.62 | 4.8884999 | 5.46225 | 4.55775 | 580 |
| 1736962200 | 4.9435 | -0.1 | -2.01 | 4.9435 | 4.9435 | 4.9435 | 0 |
| 1736875800 | 5.045 | -0.09 | -1.68 | 5.045 | 5.045 | 5.045 | 0 |
| 1736789400 | 5.131 | 0.11 | 2.17 | 5.131 | 5.131 | 5.131 | 0 |
| 1736530200 | 5.022 | 0.09 | 1.81 | 5.022 | 5.022 | 5.022 | 0 |
| 1736443800 | 4.9325 | -0 | -0.03 | 4.9325 | 4.9325 | 4.9325 | 0 |
| 1736357400 | 4.93375 | 0.12 | 2.48 | 4.93375 | 4.93375 | 4.93375 | 0 |
| 1736271000 | 4.81425 | 0.01 | 0.18 | 4.81425 | 4.81425 | 4.81425 | 0 |
| 1736184600 | 4.80575 | -0.23 | -4.47 | 4.80575 | 4.80575 | 4.80575 | 0 |
| 1735925400 | 5.03075 | -0.05 | -0.91 | 5.03075 | 5.03075 | 5.03075 | 0 |
| 1735839000 | 5.077 | 0.08 | 1.67 | 5.077 | 5.077 | 5.077 | 0 |
| 1735666200 | 4.99375 | 0 | 0.00 | 4.99375 | 4.99375 | 4.99375 | 0 |
| 1735579800 | 4.99375 | 0.06 | 1.20 | 4.99375 | 4.99375 | 4.99375 | 0 |
| 1735320600 | 4.93475 | -0 | -0.09 | 4.93475 | 4.93475 | 4.93475 | 0 |
| 1735061400 | 4.939 | 0 | 0.00 | 4.939 | 4.939 | 4.939 | 0 |
| 1734975000 | 4.939 | -0.04 | -0.87 | 4.939 | 4.939 | 4.939 | 0 |
| 1734715800 | 4.9822499 | 0 | 0.09 | 4.9822499 | 4.9822499 | 4.9822499 | 0 |
| 1734629400 | 4.97775 | 0.15 | 3.06 | 4.97775 | 4.97775 | 4.97775 | 0 |
| 1734543000 | 4.82975 | 0.06 | 1.31 | 4.82975 | 4.82975 | 4.82975 | 0 |
| 1734456600 | 4.76725 | 0 | 0.03 | 4.76725 | 4.76725 | 4.76725 | 0 |
| 1734370200 | 4.76575 | -0.18 | -3.61 | 4.76575 | 4.76575 | 4.76575 | 0 |
| 1734111000 | 4.94425 | 0.08 | 1.71 | 4.94425 | 4.94425 | 4.94425 | 0 |
| 1734024600 | 4.861 | -0.08 | -1.56 | 4.861 | 4.861 | 4.861 | 0 |
| 1733938200 | 4.938 | -0.26 | -4.93 | 4.938 | 4.938 | 4.938 | 2 |
| 1733851800 | 5.19425 | -0.16 | -2.90 | 5.19425 | 5.19425 | 5.19425 | 0 |
| 1733765400 | 5.3495 | -0.04 | -0.66 | 5.3495 | 5.3495 | 5.3495 | 0 |
| 1733506200 | 5.38525 | -0.03 | -0.62 | 5.38525 | 5.38525 | 5.38525 | 0 |
| 1733419800 | 5.4189999 | -0.02 | -0.36 | 5.4189999 | 5.4189999 | 5.4189999 | 0 |
| 1733333400 | 5.4385 | -0.07 | -1.25 | 5.4385 | 5.4385 | 5.4385 | 0 |
| 1733247000 | 5.5075 | -0.05 | -0.81 | 5.5075 | 5.5075 | 5.5075 | 0 |
| 1733160600 | 5.5525 | -0.03 | -0.55 | 5.5525 | 5.5525 | 5.5525 | 0 |
| 1732901400 | 5.583 | 0.01 | 0.15 | 5.583 | 5.583 | 5.583 | 0 |
| 1732815000 | 5.5744999 | -0 | -0.03 | 5.5744999 | 5.5744999 | 5.5744999 | 0 |
| 1732728600 | 5.5759999 | -0.05 | -0.87 | 5.5759999 | 5.5759999 | 5.5759999 | 0 |
| 1732642200 | 5.62475 | -0.02 | -0.31 | 5.62475 | 5.62475 | 5.62475 | 0 |
| 1732555800 | 5.6425 | -0.16 | -2.76 | 5.6425 | 5.6425 | 5.6425 | 0 |
| 1732296600 | 5.8025 | 0.07 | 1.15 | 5.8025 | 5.8025 | 5.8025 | 0 |
| 1732210200 | 5.7365 | 0.3 | 5.50 | 5.7365 | 5.7365 | 5.7365 | 0 |
| 1732123800 | 5.4375 | 0.1 | 1.96 | 5.4375 | 5.4375 | 5.4375 | 0 |
| 1732037400 | 5.33275 | -0.1 | -1.77 | 5.33275 | 5.33275 | 5.33275 | 0 |
| 1731951000 | 5.429 | -0.08 | -1.36 | 5.429 | 5.429 | 5.429 | 0 |
| 1731691800 | 5.5039999 | 0.12 | 2.26 | 5.5039999 | 5.5039999 | 5.5039999 | 0 |
| 1731605400 | 5.38225 | 0.13 | 2.48 | 5.38225 | 5.38225 | 5.38225 | 0 |
| 1731519000 | 5.25225 | 0.02 | 0.34 | 5.25225 | 5.25225 | 5.25225 | 0 |
| 1731432600 | 5.2345 | 0.01 | 0.16 | 5.2345 | 5.2345 | 5.2345 | 2 |
| 1731346200 | 5.226 | 0.02 | 0.36 | 5.226 | 5.226 | 5.226 | 0 |
| 1731087000 | 5.20725 | 0.05 | 0.93 | 5.20725 | 5.20725 | 5.20725 | 0 |
| 1731000600 | 5.1595 | -0.14 | -2.67 | 5.1595 | 5.1595 | 5.1595 | 0 |
| 1730914200 | 5.3012499 | -0.09 | -1.72 | 5.3012499 | 5.3012499 | 5.3012499 | 0 |
| 1730827800 | 5.394 | -0.04 | -0.65 | 5.394 | 5.394 | 5.394 | 0 |
| 1730741400 | 5.42925 | 0.06 | 1.21 | 5.42925 | 5.42925 | 5.42925 | 0 |
| 1730482200 | 5.36425 | 0.05 | 0.94 | 5.36425 | 5.36425 | 5.36425 | 0 |
| 1730395800 | 5.3145 | 0.19 | 3.79 | 5.3145 | 5.3145 | 5.3145 | 0 |
| 1730309400 | 5.12025 | -0.37 | -6.80 | 5.12025 | 5.12025 | 5.12025 | 0 |
| 1730223000 | 5.494 | -0.05 | -0.95 | 5.494 | 5.494 | 5.494 | 0 |
| 1730136600 | 5.5465 | -0.04 | -0.70 | 5.5465 | 5.5465 | 5.5465 | 0 |
| 1729873800 | 5.5855 | -0.1 | -1.73 | 5.654 | 6.0744999 | 5.17525 | 550 |
| 1729787400 | 5.684 | -0.01 | -0.14 | 5.684 | 5.684 | 5.684 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
