Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SNIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 21.791 | 0.19 | 0.89% | 22.102 | 22.7745 | 20.133 | 232 |
| May 23 2024 | 21.5995 | 4.53 | 26.55% | 18.60 | 22.395 | 18.074 | 203 |
| May 22 2024 | 17.068 | -0.90 | -5.02% | 16.122 | 18.144 | 16.092 | 760 |
| May 21 2024 | 17.9705 | -0.36 | -1.97% | 18.804 | 18.986 | 14.2855 | 3,523 |
| May 20 2024 | 18.3325 | 2.12 | 13.10% | 15.808 | 18.483 | 15.429 | 988 |
| May 17 2024 | 16.2095 | -1.11 | -6.40% | 16.367 | 16.7925 | 16.2075 | 68 |
| May 16 2024 | 17.318 | 0.28 | 1.63% | 15.932 | 17.437 | 15.3605 | 922 |
| May 15 2024 | 17.04 | 2.84 | 20.00% | 13.171 | 17.268 | 11.0085 | 8,566 |
| May 14 2024 | 14.20 | -3.35 | -19.11% | 16.364 | 16.618 | 13.5545 | 7,788 |
| May 13 2024 | 17.554 | -2.69 | -13.30% | 20.601 | 20.601 | 13.7295 | 14,900 |
| May 10 2024 | 20.2465 | 1.79 | 9.70% | 19.20 | 21.52 | 18.005 | 13 |
| May 09 2024 | 18.456 | -1.19 | -6.06% | 18.338 | 19.559 | 17.2885 | 1,695 |
| May 08 2024 | 19.646 | 2.79 | 16.54% | 18.034 | 20.688 | 17.579 | 1,795 |
| May 07 2024 | 16.8575 | -0.99 | -5.53% | 16.972 | 17.3985 | 14.404 | 3 |
| May 03 2024 | 17.845 | -0.14 | -0.76% | 17.845 | 17.845 | 17.845 | 0 |
| May 02 2024 | 17.9825 | -3.17 | -14.97% | 17.359 | 20.821 | 16.0775 | 1,058 |
| May 01 2024 | 21.149 | -12.21 | -36.60% | 31.927 | 31.927 | 20.7405 | 111 |
| Apr 30 2024 | 33.357 | -3.41 | -9.28% | 34.96 | 36.004 | 28.9275 | 565 |
| Apr 29 2024 | 36.7675 | -0.51 | -1.35% | 34.323 | 37.0965 | 31.113 | 152 |
| Apr 26 2024 | 37.2725 | -14.12 | -27.48% | 38.55 | 41.3795 | 35.7775 | 784 |
| Apr 25 2024 | 51.394 | 1.35 | 2.69% | 49.269 | 54.4595 | 47.9295 | 133 |
| Apr 24 2024 | 50.0485 | -3.29 | -6.17% | 49.816 | 51.7435 | 45.7755 | 31 |
| Apr 23 2024 | 53.3385 | -10.07 | -15.88% | 54.54 | 56.197 | 50.025 | 9 |
| Apr 22 2024 | 63.4075 | -0.06 | -0.09% | 64.144 | 75.6175 | 62.9175 | 115 |
| Apr 19 2024 | 63.467 | 8.29 | 15.03% | 61.836 | 67.045 | 57.4245 | 388 |
| Apr 18 2024 | 55.1725 | -8.71 | -13.63% | 59.174 | 64.213 | 53.2855 | 132 |
| Apr 17 2024 | 63.8785 | -2.80 | -4.20% | 67.652 | 69.5745 | 59.383 | 146 |
| Apr 16 2024 | 66.678 | 4.84 | 7.82% | 69.252 | 72.645 | 66.196 | 6 |
| Apr 15 2024 | 61.8395 | 7.62 | 14.06% | 51.402 | 62.0165 | 50.9825 | 378 |
| Apr 12 2024 | 54.2165 | 9.27 | 20.61% | 47.406 | 54.916 | 47.0285 | 281 |
| Apr 11 2024 | 44.9505 | 3.75 | 9.09% | 40.348 | 45.2235 | 39.8125 | 40 |
| Apr 10 2024 | 41.205 | 0.37 | 0.92% | 37.668 | 42.1725 | 36.007 | 126 |
| Apr 09 2024 | 40.831 | -5.90 | -12.63% | 48.031 | 49.048 | 35.47 | 220 |
| Apr 08 2024 | 46.7345 | 0.08 | 0.16% | 47.217 | 47.217 | 46.7345 | 3 |
| Apr 05 2024 | 46.658 | 4.89 | 11.71% | 45.997 | 47.835 | 43.533 | 17 |
| Apr 04 2024 | 41.768 | -4.96 | -10.62% | 45.746 | 46.661 | 38.242 | 69 |
| Apr 03 2024 | 46.7285 | 2.00 | 4.48% | 47.39 | 50.0755 | 45.5955 | 15 |
| Apr 02 2024 | 44.724 | 1.32 | 3.04% | 47.416 | 49.3235 | 43.8615 | 26 |
| Mar 28 2024 | 43.4055 | -0.14 | -0.33% | 39.982 | 44.9895 | 39.4005 | 20 |
| Mar 27 2024 | 43.548 | 6.18 | 16.52% | 43.863 | 47.607 | 42.0565 | 373 |
| Mar 26 2024 | 37.3725 | 2.70 | 7.78% | 36.538 | 39.4425 | 35.7525 | 13 |
| Mar 25 2024 | 34.6745 | -2.05 | -5.58% | 33.571 | 36.9585 | 33.3175 | 14 |
| Mar 22 2024 | 36.7225 | 3.04 | 9.01% | 35.632 | 38.5875 | 35.01 | 23 |
| Mar 21 2024 | 33.6865 | 0.96 | 2.92% | 30.838 | 35.624 | 30.7465 | 29 |
| Mar 20 2024 | 32.731 | 2.47 | 8.15% | 33.146 | 33.8465 | 31.983 | 2 |
| Mar 19 2024 | 30.2645 | 4.80 | 18.84% | 30.326 | 31.85 | 30.151 | 82 |
| Mar 18 2024 | 25.466 | 0.26 | 1.04% | 21.706 | 25.552 | 21.429 | 52 |
| Mar 15 2024 | 25.203 | 0.45 | 1.81% | 25.327 | 25.618 | 22.702 | 315 |
| Mar 14 2024 | 24.7545 | 4.78 | 23.90% | 22.359 | 25.208 | 22.2475 | 620 |
| Mar 13 2024 | 19.979 | 1.03 | 5.42% | 19.87 | 20.493 | 18.319 | 20 |
| Mar 12 2024 | 18.951 | -0.39 | -2.00% | 19.12 | 19.2805 | 18.2435 | 71 |
| Mar 11 2024 | 19.3375 | -6.18 | -24.21% | 22.76 | 23.2015 | 18.6735 | 773 |
| Mar 08 2024 | 25.514 | -0.98 | -3.70% | 23.114 | 25.5595 | 22.4775 | 374 |
| Mar 07 2024 | 26.4945 | 2.31 | 9.54% | 25.653 | 28.2365 | 25.0225 | 76 |
| Mar 06 2024 | 24.186 | -6.13 | -20.22% | 27.328 | 31.5705 | 23.4125 | 3,042 |
| Mar 05 2024 | 30.315 | -0.62 | -2.00% | 30.501 | 42.417 | 26.6495 | 8,603 |
| Mar 04 2024 | 30.934 | 5.79 | 23.01% | 27.329 | 31.713 | 26.9345 | 611 |
| Mar 01 2024 | 25.1485 | -3.98 | -13.67% | 24.86 | 27.252 | 23.96 | 150 |
| Feb 29 2024 | 29.131 | -1.89 | -6.08% | 29.551 | 30.3545 | 25.60 | 356 |
| Feb 28 2024 | 31.017 | 3.93 | 14.52% | 29.331 | 32.494 | 28.559 | 94 |
| Feb 27 2024 | 27.084 | -3.21 | -10.58% | 26.422 | 27.8345 | 26.169 | 20 |
| Feb 26 2024 | 30.289 | -2.97 | -8.94% | 31.407 | 33.16 | 26.913 | 1,011 |
