Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SDOW Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 04 2025 | 50.96 | 2.22 | 4.55% | 49.59 | 51.5653 | 49.09 | 5,740,855 |
| Mar 03 2025 | 48.74 | 2.05 | 4.39% | 46.36 | 49.58 | 45.9999 | 4,036,378 |
| Feb 28 2025 | 46.69 | -1.99 | -4.09% | 48.50 | 49.195 | 46.56 | 4,357,583 |
| Feb 27 2025 | 48.68 | 0.70 | 1.46% | 48.00 | 48.755 | 46.56 | 3,856,541 |
| Feb 26 2025 | 47.98 | 0.59 | 1.24% | 47.32 | 48.44 | 46.64 | 2,771,444 |
| Feb 25 2025 | 47.39 | -0.49 | -1.02% | 47.60 | 48.54 | 46.93 | 2,716,769 |
| Feb 24 2025 | 47.88 | -0.12 | -0.25% | 47.47 | 48.295 | 47.13 | 2,619,942 |
| Feb 21 2025 | 48.00 | 2.40 | 5.26% | 46.47 | 48.2446 | 46.37 | 2,682,872 |
| Feb 20 2025 | 45.60 | 1.29 | 2.91% | 44.74 | 46.31 | 44.63 | 1,896,969 |
| Feb 19 2025 | 44.31 | -0.19 | -0.43% | 44.86 | 45.21 | 44.269 | 1,542,023 |
| Feb 18 2025 | 44.50 | 0.00 | 0.00% | 44.70 | 45.19 | 44.4799 | 1,760,858 |
| Feb 14 2025 | 44.50 | 0.46 | 1.04% | 44.12 | 44.64 | 43.85 | 1,422,335 |
| Feb 13 2025 | 44.04 | -1.02 | -2.26% | 44.61 | 45.09 | 43.83 | 2,310,375 |
| Feb 12 2025 | 45.06 | 0.74 | 1.67% | 45.45 | 45.845 | 44.75 | 2,465,276 |
| Feb 11 2025 | 44.32 | -0.39 | -0.87% | 45.15 | 45.185 | 44.205 | 1,661,034 |
| Feb 10 2025 | 44.71 | -0.48 | -1.06% | 44.39 | 45.22 | 44.2414 | 1,946,076 |
| Feb 07 2025 | 45.19 | 1.31 | 2.99% | 43.83 | 45.31 | 43.625 | 2,704,580 |
| Feb 06 2025 | 43.88 | 0.37 | 0.85% | 43.27 | 44.47 | 43.22 | 2,141,106 |
| Feb 05 2025 | 43.51 | -0.90 | -2.03% | 44.37 | 45.06 | 43.45 | 1,781,863 |
| Feb 04 2025 | 44.41 | -0.37 | -0.83% | 44.80 | 45.095 | 44.27 | 1,987,532 |
| Feb 03 2025 | 44.78 | 0.35 | 0.79% | 46.08 | 46.42 | 44.2845 | 5,169,752 |
| Jan 31 2025 | 44.43 | 1.05 | 2.42% | 43.06 | 44.52 | 42.97 | 3,178,801 |
| Jan 30 2025 | 43.38 | -0.46 | -1.05% | 44.04 | 44.09 | 42.98 | 2,354,901 |
| Jan 29 2025 | 43.84 | 0.37 | 0.85% | 43.54 | 44.23 | 43.12 | 2,648,744 |
| Jan 28 2025 | 43.47 | -0.33 | -0.75% | 43.80 | 44.1099 | 43.0506 | 1,919,463 |
| Jan 27 2025 | 43.80 | -0.90 | -2.01% | 45.76 | 45.79 | 43.755 | 3,495,481 |
| Jan 24 2025 | 44.70 | -0.78 | -1.72% | 44.51 | 44.925 | 44.29 | 1,703,939 |
| Jan 23 2025 | 45.48 | 0.00 | 0.00% | 45.48 | 45.48 | 45.48 | 0 |
| Jan 22 2025 | 45.48 | -0.33 | -0.72% | 45.45 | 45.79 | 45.2812 | 1,509,831 |
| Jan 21 2025 | 45.81 | -1.83 | -3.84% | 47.09 | 47.10 | 45.7601 | 2,780,338 |
| Jan 17 2025 | 47.64 | -1.00 | -2.06% | 47.68 | 47.86 | 47.045 | 2,816,187 |
| Jan 16 2025 | 48.64 | 0.23 | 0.48% | 48.47 | 48.90 | 48.19 | 2,003,637 |
| Jan 15 2025 | 48.41 | -2.50 | -4.91% | 48.64 | 49.0159 | 48.04 | 3,408,620 |
| Jan 14 2025 | 50.91 | -0.81 | -1.57% | 51.02 | 52.22 | 50.78 | 2,414,432 |
| Jan 13 2025 | 51.72 | -1.32 | -2.49% | 53.29 | 53.39 | 51.61 | 2,532,704 |
| Jan 10 2025 | 53.04 | 2.49 | 4.93% | 51.27 | 53.22 | 51.26 | 3,167,061 |
| Jan 08 2025 | 50.55 | -0.25 | -0.49% | 50.82 | 51.57 | 50.40 | 2,069,877 |
| Jan 07 2025 | 50.80 | 0.64 | 1.28% | 49.54 | 51.33 | 49.39 | 2,878,206 |
| Jan 06 2025 | 50.16 | 0.03 | 0.06% | 49.56 | 50.51 | 48.745 | 1,862,255 |
| Jan 03 2025 | 50.13 | -1.14 | -2.22% | 50.59 | 51.17 | 49.90 | 1,873,367 |
| Jan 02 2025 | 51.27 | 0.61 | 1.20% | 49.66 | 52.04 | 49.42 | 3,249,808 |
| Dec 31 2024 | 50.66 | 0.16 | 0.32% | 50.13 | 51.15 | 49.845 | 2,462,086 |
| Dec 30 2024 | 50.50 | 1.49 | 3.04% | 50.59 | 51.60 | 49.84 | 2,766,483 |
| Dec 27 2024 | 49.01 | 1.11 | 2.32% | 48.81 | 49.86 | 48.26 | 2,277,222 |
| Dec 26 2024 | 47.90 | -0.21 | -0.44% | 48.63 | 48.65 | 47.73 | 1,275,871 |
| Dec 24 2024 | 48.11 | -1.21 | -2.45% | 49.35 | 49.54 | 48.07 | 1,064,179 |
| Dec 23 2024 | 49.32 | -1.23 | -2.43% | 49.86 | 50.64 | 49.115 | 2,040,939 |
| Dec 20 2024 | 50.55 | -1.86 | -3.55% | 52.98 | 52.98 | 49.25 | 4,797,626 |
| Dec 19 2024 | 52.41 | -0.09 | -0.17% | 51.33 | 52.455 | 50.78 | 5,029,861 |
| Dec 18 2024 | 52.50 | 3.82 | 7.85% | 48.56 | 52.58 | 47.8652 | 4,090,331 |
| Dec 17 2024 | 48.68 | 0.94 | 1.97% | 48.47 | 49.04 | 48.26 | 2,211,685 |
| Dec 16 2024 | 47.74 | 0.34 | 0.72% | 47.31 | 47.86 | 46.99 | 2,181,301 |
| Dec 13 2024 | 47.40 | 0.35 | 0.74% | 46.90 | 47.53 | 46.69 | 2,311,310 |
| Dec 12 2024 | 47.05 | 0.73 | 1.58% | 46.34 | 47.09 | 46.14 | 1,956,491 |
| Dec 11 2024 | 46.32 | 0.38 | 0.83% | 45.81 | 46.33 | 45.61 | 3,516,057 |
| Dec 10 2024 | 45.94 | 0.46 | 1.01% | 45.67 | 46.14 | 45.27 | 2,283,076 |
| Dec 09 2024 | 45.48 | 0.66 | 1.47% | 44.69 | 45.555 | 44.50 | 1,877,841 |
| Dec 06 2024 | 44.82 | 0.52 | 1.17% | 44.13 | 44.9216 | 44.04 | 3,096,634 |
| Dec 05 2024 | 44.30 | 0.67 | 1.54% | 43.76 | 44.39 | 43.4997 | 1,333,970 |
