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 |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 04 2024 | 43.63 | -0.88 | -1.98% | 43.94 | 44.26 | 43.44 | 3,290,556 |
| Dec 03 2024 | 44.51 | 0.26 | 0.59% | 44.13 | 44.89 | 44.07 | 2,125,700 |
| Dec 02 2024 | 44.25 | 0.44 | 1.00% | 43.69 | 44.475 | 43.58 | 2,655,392 |
| Nov 29 2024 | 43.81 | -0.65 | -1.46% | 44.36 | 44.36 | 43.4618 | 1,711,433 |
| Nov 27 2024 | 44.46 | 0.38 | 0.86% | 44.04 | 44.55 | 43.6001 | 2,682,983 |
| Nov 26 2024 | 44.08 | -0.38 | -0.85% | 44.77 | 45.34 | 43.95 | 3,361,995 |
| Nov 25 2024 | 44.46 | -1.34 | -2.93% | 44.75 | 45.11 | 44.19 | 4,458,786 |
| Nov 22 2024 | 45.80 | -1.30 | -2.76% | 46.94 | 47.025 | 45.67 | 5,033,566 |
| Nov 21 2024 | 47.10 | -1.51 | -3.11% | 48.10 | 48.86 | 46.555 | 5,595,584 |
| Nov 20 2024 | 48.61 | -0.49 | -1.00% | 48.90 | 49.775 | 48.405 | 3,312,814 |
| Nov 19 2024 | 49.10 | 0.47 | 0.97% | 49.80 | 50.18 | 48.66 | 2,597,271 |
| Nov 18 2024 | 48.63 | 0.16 | 0.33% | 48.63 | 48.94 | 48.23 | 2,138,874 |
| Nov 15 2024 | 48.47 | 1.00 | 2.11% | 48.00 | 48.80 | 47.84 | 2,960,460 |
| Nov 14 2024 | 47.47 | 0.69 | 1.47% | 46.54 | 47.65 | 46.45 | 2,023,296 |
| Nov 13 2024 | 46.78 | -0.11 | -0.23% | 46.73 | 47.20 | 46.21 | 2,857,615 |
| Nov 12 2024 | 46.89 | 1.16 | 2.54% | 45.60 | 46.985 | 45.39 | 3,890,026 |
| Nov 11 2024 | 45.73 | -0.93 | -1.99% | 46.09 | 46.10 | 45.1452 | 3,870,606 |
| Nov 08 2024 | 46.66 | -0.82 | -1.73% | 47.25 | 47.54 | 46.18 | 3,969,931 |
| Nov 07 2024 | 47.48 | 35.60 | 299.66% | 47.41 | 47.77 | 47.18 | 2,007,763 |
| Nov 06 2024 | 11.88 | -1.39 | -10.47% | 12.12 | 12.20 | 11.82 | 32,844,089 |
| Nov 05 2024 | 13.27 | -0.42 | -3.07% | 13.67 | 13.695 | 13.245 | 19,024,027 |
| Nov 04 2024 | 13.69 | 0.23 | 1.71% | 13.51 | 13.84 | 13.47 | 18,893,242 |
| Nov 01 2024 | 13.46 | -0.24 | -1.75% | 13.53 | 13.54 | 13.17 | 21,648,371 |
| Oct 31 2024 | 13.70 | 0.39 | 2.93% | 13.55 | 13.7695 | 13.4803 | 17,501,592 |
| Oct 30 2024 | 13.31 | 0.08 | 0.60% | 13.29 | 13.33 | 13.035 | 17,173,537 |
| Oct 29 2024 | 13.23 | 0.14 | 1.07% | 13.25 | 13.30 | 13.0021 | 15,576,124 |
| Oct 28 2024 | 13.09 | -0.25 | -1.87% | 13.13 | 13.152 | 13.01 | 15,785,325 |
| Oct 25 2024 | 13.34 | 0.26 | 1.99% | 12.95 | 13.415 | 12.90 | 16,939,992 |
| Oct 24 2024 | 13.08 | 0.12 | 0.93% | 13.03 | 13.26 | 12.995 | 16,402,914 |
| Oct 23 2024 | 12.96 | 0.38 | 3.02% | 12.79 | 13.145 | 12.73 | 17,444,248 |
| Oct 22 2024 | 12.58 | 0.00 | 0.00% | 12.74 | 12.7799 | 12.4801 | 12,619,629 |
| Oct 21 2024 | 12.58 | 0.29 | 2.36% | 12.32 | 12.63 | 12.265 | 15,023,676 |
| Oct 18 2024 | 12.29 | -0.02 | -0.16% | 12.32 | 12.49 | 12.24 | 11,786,520 |
| Oct 17 2024 | 12.31 | -0.14 | -1.12% | 12.29 | 12.41 | 12.26 | 12,877,342 |
| Oct 16 2024 | 12.45 | -0.27 | -2.12% | 12.75 | 12.78 | 12.41 | 13,378,861 |
| Oct 15 2024 | 12.72 | 0.30 | 2.42% | 12.56 | 12.76 | 12.495 | 19,413,828 |
| Oct 14 2024 | 12.42 | -0.20 | -1.58% | 12.66 | 12.76 | 12.37 | 13,050,849 |
| Oct 11 2024 | 12.62 | -0.35 | -2.70% | 12.93 | 12.93 | 12.58 | 15,744,507 |
| Oct 10 2024 | 12.97 | 0.06 | 0.46% | 12.93 | 13.11 | 12.9229 | 13,711,562 |
| Oct 09 2024 | 12.91 | -0.40 | -3.01% | 13.31 | 13.395 | 12.87 | 18,731,453 |
| Oct 08 2024 | 13.31 | -0.12 | -0.89% | 13.341 | 13.51 | 13.27 | 10,808,407 |
| Oct 07 2024 | 13.43 | 0.36 | 2.75% | 13.19 | 13.55 | 13.115 | 15,211,412 |
| Oct 04 2024 | 13.07 | -0.31 | -2.32% | 13.17 | 13.4239 | 13.05 | 25,604,249 |
| Oct 03 2024 | 13.38 | 0.19 | 1.44% | 13.34 | 13.535 | 13.2635 | 20,633,447 |
| Oct 02 2024 | 13.19 | -0.04 | -0.30% | 13.20 | 13.38 | 13.13 | 17,209,299 |
| Oct 01 2024 | 13.23 | 0.16 | 1.22% | 13.14 | 13.4297 | 13.07 | 23,800,313 |
| Sep 30 2024 | 13.07 | 0.00 | 0.00% | 13.13 | 13.4321 | 13.045 | 16,893,592 |
| Sep 27 2024 | 13.07 | -0.11 | -0.83% | 13.09 | 13.14 | 12.77 | 16,905,576 |
| Sep 26 2024 | 13.18 | -0.24 | -1.79% | 13.22 | 13.315 | 13.13 | 15,272,988 |
| Sep 25 2024 | 13.42 | 0.06 | 0.45% | 13.10 | 13.481 | 13.06 | 12,740,199 |
| Sep 24 2024 | 13.36 | -0.08 | -0.60% | 13.40 | 13.52 | 13.30 | 9,767,252 |
| Sep 23 2024 | 13.44 | -0.06 | -0.44% | 13.45 | 13.5501 | 13.39 | 12,940,059 |
