Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SRAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 119.50 | 0.50 | 0.42% | 119.50 | 119.50 | 119.50 | 43,415 |
| May 30 2024 | 119.00 | 0.00 | 0.00% | 121.00 | 121.00 | 116.00 | 61,497 |
| May 29 2024 | 119.00 | 0.00 | 0.00% | 119.00 | 119.00 | 119.00 | 2,142 |
| May 28 2024 | 119.00 | -1.00 | -0.83% | 117.00 | 119.00 | 117.00 | 11,548 |
| May 24 2024 | 120.00 | -0.50 | -0.41% | 120.00 | 120.00 | 120.00 | 10,000 |
| May 23 2024 | 120.50 | -1.00 | -0.82% | 122.00 | 122.00 | 118.00 | 123,041 |
| May 22 2024 | 121.50 | -2.50 | -2.02% | 121.50 | 121.50 | 121.50 | 30,862 |
| May 21 2024 | 124.00 | -0.50 | -0.40% | 122.00 | 124.00 | 122.00 | 9,575 |
| May 20 2024 | 124.50 | 0.00 | 0.00% | 124.50 | 124.50 | 124.50 | 3,246 |
| May 17 2024 | 124.50 | 0.00 | 0.00% | 124.50 | 124.50 | 124.50 | 22,882 |
| May 16 2024 | 124.50 | 1.50 | 1.22% | 124.50 | 124.50 | 124.50 | 3,046 |
| May 15 2024 | 123.00 | -3.50 | -2.77% | 125.00 | 128.00 | 122.00 | 107,510 |
| May 14 2024 | 126.50 | 0.00 | 0.00% | 126.50 | 126.50 | 126.50 | 851 |
| May 13 2024 | 126.50 | 0.00 | 0.00% | 126.50 | 126.50 | 126.50 | 0.00 |
| May 10 2024 | 126.50 | -1.50 | -1.17% | 126.50 | 126.50 | 126.50 | 13,753 |
| May 09 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 128.00 | 128.00 | 43,897 |
| May 08 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 128.00 | 128.00 | 7,374 |
| May 07 2024 | 128.00 | 0.00 | 0.00% | 128.00 | 128.00 | 128.00 | 421 |
| May 03 2024 | 128.00 | -1.00 | -0.78% | 128.00 | 128.00 | 128.00 | 9,269 |
| May 02 2024 | 129.00 | 0.00 | 0.00% | 127.00 | 129.00 | 127.00 | 5,150 |
| May 01 2024 | 129.00 | -1.00 | -0.77% | 129.00 | 129.00 | 129.00 | 3,635 |
| Apr 30 2024 | 130.00 | 0.00 | 0.00% | 130.00 | 130.00 | 130.00 | 1,365 |
| Apr 29 2024 | 130.00 | 1.50 | 1.17% | 130.00 | 130.00 | 130.00 | 2,553 |
| Apr 26 2024 | 128.50 | 0.00 | 0.00% | 128.50 | 128.50 | 128.50 | 9 |
| Apr 25 2024 | 128.50 | -1.50 | -1.15% | 128.50 | 128.50 | 128.50 | 99,725 |
| Apr 24 2024 | 130.00 | -0.50 | -0.38% | 130.00 | 130.00 | 130.00 | 3,912 |
| Apr 23 2024 | 130.50 | 1.50 | 1.16% | 130.00 | 130.50 | 130.00 | 87,544 |
| Apr 22 2024 | 129.00 | -0.50 | -0.39% | 129.00 | 129.00 | 129.00 | 137 |
| Apr 19 2024 | 129.50 | -0.50 | -0.38% | 129.50 | 129.50 | 129.50 | 8,357 |
| Apr 18 2024 | 130.00 | 0.50 | 0.39% | 133.00 | 133.00 | 130.00 | 31,563 |
| Apr 17 2024 | 129.50 | 5.50 | 4.44% | 129.50 | 129.50 | 129.50 | 38,807 |
| Apr 16 2024 | 124.00 | 1.00 | 0.81% | 128.00 | 128.00 | 120.00 | 14,752 |
| Apr 15 2024 | 123.00 | 0.00 | 0.00% | 123.00 | 123.00 | 123.00 | 28,388 |
| Apr 12 2024 | 123.00 | -0.50 | -0.40% | 127.00 | 127.00 | 123.00 | 31,703 |
| Apr 11 2024 | 123.50 | 1.00 | 0.82% | 126.00 | 126.00 | 123.50 | 37,684 |
| Apr 10 2024 | 122.50 | 0.50 | 0.41% | 122.50 | 122.50 | 122.50 | 15,262 |
| Apr 09 2024 | 122.00 | -1.00 | -0.81% | 125.00 | 126.00 | 118.00 | 24,427 |
| Apr 08 2024 | 123.00 | 6.00 | 5.13% | 123.00 | 123.00 | 123.00 | 66,022 |
| Apr 05 2024 | 117.00 | -5.00 | -4.10% | 117.00 | 117.00 | 117.00 | 3,995 |
| Apr 04 2024 | 122.00 | 0.00 | 0.00% | 122.00 | 122.00 | 122.00 | 10,150 |
| Apr 03 2024 | 122.00 | 0.00 | 0.00% | 122.00 | 122.00 | 122.00 | 35,569 |
| Apr 02 2024 | 122.00 | 3.00 | 2.52% | 122.00 | 123.00 | 118.00 | 70,101 |
| Mar 28 2024 | 119.00 | 0.50 | 0.42% | 119.00 | 119.00 | 119.00 | 17,400 |
| Mar 27 2024 | 118.50 | -0.50 | -0.42% | 118.50 | 118.50 | 118.50 | 12,828 |
| Mar 26 2024 | 119.00 | 0.50 | 0.42% | 116.00 | 119.00 | 116.00 | 7,432 |
| Mar 25 2024 | 118.50 | 0.00 | 0.00% | 118.50 | 118.50 | 118.50 | 2,516 |
| Mar 22 2024 | 118.50 | -0.50 | -0.42% | 116.00 | 118.50 | 116.00 | 27,874 |
| Mar 21 2024 | 119.00 | 0.00 | 0.00% | 119.00 | 119.00 | 119.00 | 34,200 |
| Mar 20 2024 | 119.00 | -2.50 | -2.06% | 119.00 | 119.00 | 119.00 | 10,681 |
| Mar 19 2024 | 121.50 | 0.00 | 0.00% | 120.00 | 121.50 | 120.00 | 46,771 |
| Mar 18 2024 | 121.50 | 6.00 | 5.19% | 120.00 | 121.50 | 120.00 | 17,325 |
| Mar 15 2024 | 115.50 | -1.50 | -1.28% | 115.50 | 115.50 | 115.50 | 7,175 |
| Mar 14 2024 | 117.00 | 1.50 | 1.30% | 116.00 | 119.00 | 111.00 | 8,896 |
| Mar 13 2024 | 115.50 | -1.00 | -0.86% | 115.50 | 115.50 | 115.50 | 7,552,691 |
| Mar 12 2024 | 116.50 | 0.50 | 0.43% | 117.00 | 118.00 | 116.50 | 14,716 |
| Mar 11 2024 | 116.00 | 4.50 | 4.04% | 117.00 | 118.00 | 116.00 | 51,244 |
| Mar 08 2024 | 111.50 | 2.00 | 1.83% | 114.00 | 114.00 | 111.00 | 69,389 |
| Mar 07 2024 | 109.50 | -0.50 | -0.45% | 109.50 | 109.50 | 109.50 | 28,948 |
| Mar 06 2024 | 110.00 | -1.50 | -1.35% | 112.00 | 114.00 | 110.00 | 46,747 |
| Mar 05 2024 | 111.50 | 0.00 | 0.00% | 111.50 | 111.50 | 111.50 | 582 |
