Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SND Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 4.60 | 0.30 | 6.98% | 4.30 | 4.60 | 4.30 | 874,137 |
| May 09 2024 | 4.30 | -0.20 | -4.44% | 4.50 | 4.50 | 4.30 | 2,119,188 |
| May 08 2024 | 4.50 | 0.10 | 2.27% | 4.40 | 4.50 | 4.40 | 275,345 |
| May 07 2024 | 4.40 | 0.12 | 2.80% | 4.15 | 4.40 | 4.15 | 717,747 |
| May 03 2024 | 4.28 | 0.28 | 7.00% | 4.00 | 4.28 | 4.00 | 5,994,449 |
| May 02 2024 | 4.00 | -0.15 | -3.61% | 4.15 | 4.15 | 3.90 | 1,931,406 |
| May 01 2024 | 4.15 | -0.10 | -2.35% | 4.25 | 4.25 | 4.15 | 703,862 |
| Apr 30 2024 | 4.25 | 0.00 | 0.00% | 4.25 | 4.25 | 4.25 | 826,724 |
| Apr 29 2024 | 4.25 | 0.10 | 2.41% | 4.25 | 4.40 | 4.25 | 1,924,065 |
| Apr 26 2024 | 4.15 | 0.15 | 3.75% | 4.00 | 4.15 | 4.00 | 546,805 |
| Apr 25 2024 | 4.00 | -0.20 | -4.76% | 4.20 | 4.20 | 4.00 | 812,932 |
| Apr 24 2024 | 4.20 | -0.38 | -8.30% | 4.25 | 4.25 | 4.05 | 2,238,842 |
| Apr 23 2024 | 4.58 | 1.23 | 36.72% | 3.35 | 4.58 | 3.35 | 4,025,727 |
| Apr 22 2024 | 3.35 | -0.10 | -2.90% | 3.40 | 3.40 | 3.35 | 628,547 |
| Apr 19 2024 | 3.45 | -0.15 | -4.17% | 3.60 | 3.65 | 3.40 | 1,942,613 |
| Apr 18 2024 | 3.60 | 0.00 | 0.00% | 3.60 | 3.60 | 3.30 | 1,425,375 |
| Apr 17 2024 | 3.60 | -0.25 | -6.49% | 3.85 | 3.90 | 3.60 | 2,032,139 |
| Apr 16 2024 | 3.85 | -0.15 | -3.75% | 3.75 | 3.85 | 3.70 | 2,168,611 |
| Apr 15 2024 | 4.00 | 0.60 | 17.65% | 3.40 | 4.20 | 3.40 | 8,330,466 |
| Apr 12 2024 | 3.40 | 0.40 | 13.33% | 2.975 | 3.45 | 2.85 | 8,616,548 |
| Apr 11 2024 | 3.00 | -0.38 | -11.11% | 3.375 | 3.50 | 2.625 | 5,592,031 |
| Apr 10 2024 | 3.375 | 0.02 | 0.75% | 3.375 | 3.375 | 3.375 | 487,755 |
| Apr 09 2024 | 3.35 | -0.03 | -0.74% | 3.375 | 3.375 | 3.35 | 1,411,526 |
| Apr 08 2024 | 3.375 | 0.00 | 0.00% | 3.375 | 3.375 | 3.25 | 344,602 |
| Apr 05 2024 | 3.375 | 0.00 | 0.00% | 3.375 | 3.375 | 3.375 | 608,093 |
| Apr 04 2024 | 3.375 | -0.25 | -6.90% | 3.625 | 3.625 | 3.375 | 2,111,590 |
| Apr 03 2024 | 3.625 | -0.38 | -9.38% | 3.75 | 3.75 | 3.50 | 2,314,758 |
| Apr 02 2024 | 4.00 | -2.00 | -33.33% | 5.50 | 5.50 | 3.05 | 15,222,790 |
| Mar 28 2024 | 6.00 | -5.00 | -45.45% | 11.00 | 11.00 | 5.90 | 5,018,165 |
| Mar 27 2024 | 11.00 | 0.00 | 0.00% | 11.00 | 11.00 | 11.00 | 16,428 |
| Mar 26 2024 | 11.00 | -0.20 | -1.79% | 11.00 | 11.00 | 11.00 | 251,646 |
| Mar 25 2024 | 11.20 | 0.70 | 6.67% | 10.75 | 11.25 | 10.75 | 554,173 |
| Mar 22 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 120,388 |
| Mar 21 2024 | 10.50 | 0.25 | 2.44% | 10.25 | 10.75 | 10.25 | 359,958 |
| Mar 20 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 108,005 |
| Mar 19 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 137,796 |
| Mar 18 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 186,189 |
| Mar 15 2024 | 10.25 | -0.25 | -2.38% | 10.25 | 10.25 | 10.25 | 68,571 |
| Mar 14 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.25 | 159,894 |
| Mar 13 2024 | 10.50 | 0.00 | 0.00% | 10.50 | 10.50 | 10.50 | 39,954 |
| Mar 12 2024 | 10.50 | -0.50 | -4.55% | 11.00 | 11.00 | 10.50 | 306,639 |
| Mar 11 2024 | 11.00 | -0.25 | -2.22% | 11.25 | 11.25 | 11.00 | 203,901 |
| Mar 08 2024 | 11.25 | 1.25 | 12.50% | 10.00 | 11.50 | 10.00 | 1,048,855 |
| Mar 07 2024 | 10.00 | 0.00 | 0.00% | 10.00 | 10.00 | 10.00 | 231,162 |
| Mar 06 2024 | 10.00 | -0.10 | -0.99% | 10.00 | 10.25 | 10.00 | 1,042,154 |
| Mar 05 2024 | 10.10 | -0.15 | -1.46% | 10.25 | 10.25 | 10.00 | 241,397 |
| Mar 04 2024 | 10.25 | 0.00 | 0.00% | 10.25 | 10.25 | 10.25 | 677,476 |
| Mar 01 2024 | 10.25 | 0.50 | 5.13% | 9.50 | 11.00 | 9.50 | 1,200,125 |
| Feb 29 2024 | 9.75 | 0.75 | 8.33% | 9.00 | 10.25 | 9.00 | 1,147,773 |
| Feb 28 2024 | 9.00 | -1.25 | -12.20% | 10.25 | 10.25 | 8.75 | 1,620,032 |
| Feb 27 2024 | 10.25 | -0.80 | -7.24% | 12.50 | 12.50 | 10.25 | 2,126,298 |
| Feb 26 2024 | 11.05 | -1.75 | -13.67% | 12.75 | 12.75 | 11.05 | 2,371,965 |
| Feb 23 2024 | 12.80 | 0.30 | 2.40% | 12.75 | 13.25 | 12.50 | 1,508,930 |
| Feb 22 2024 | 12.50 | 0.25 | 2.04% | 12.25 | 13.00 | 12.25 | 633,385 |
| Feb 21 2024 | 12.25 | 0.63 | 5.38% | 11.625 | 13.00 | 11.625 | 774,836 |
| Feb 20 2024 | 11.625 | 0.00 | 0.00% | 11.625 | 11.625 | 11.625 | 755,969 |
| Feb 19 2024 | 11.625 | -0.58 | -4.71% | 12.25 | 12.25 | 11.525 | 891,611 |
| Feb 16 2024 | 12.20 | 0.20 | 1.67% | 12.25 | 12.25 | 12.00 | 540,678 |
| Feb 15 2024 | 12.00 | 0.75 | 6.67% | 11.25 | 12.00 | 11.25 | 514,193 |
| Feb 14 2024 | 11.25 | -0.85 | -7.02% | 12.00 | 12.00 | 11.25 | 682,790 |
| Feb 13 2024 | 12.10 | -0.30 | -2.42% | 12.25 | 13.25 | 12.00 | 3,432,437 |
| Feb 12 2024 | 12.40 | 2.42 | 24.25% | 9.75 | 13.50 | 9.75 | 7,205,377 |
