Steico Ag Historical Data - ST5D | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Steico Ag (ST5D)

20.10

0.62

(3.18%)

Closed January 25 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737738900	20.1	0.53	2.71	19.8	20.35	19.8	291
1737652500	19.57	-0.13	-0.66	19.56	19.6	19.46	206
1737566100	19.7	-0.75	-3.67	20.55	20.55	19.7	1086
1737479700	20.45	-0.3	-1.45	20.7	20.7	20.25	502
1737393300	20.75	-0.6	-2.81	21.45	21.5	20.75	2182
1737134100	21.35	0.6	2.89	20.9	21.5	20.775	1721
1737047700	20.75	-0.1	-0.48	21.15	21.3	20.7	1133
1736961300	20.85	0.35	1.71	20.45	20.9	20	3574
1736874900	20.5	1.28	6.66	19.18	20.9	19.18	4103
1736788500	19.22	-0.42	-2.14	20.1	20.4	19.06	3068
1736529300	19.64	1.88	10.59	17.8	19.98	17.8	2686
1736442900	17.76	-0.54	-2.95	18.08	18.15	17.76	312
1736356500	18.3	-0.1	-0.54	18.28	18.58	18.22	2762
1736270100	18.4	-0.02	-0.11	18.4	18.5	18.22	640
1736183700	18.42	0.13	0.71	18.68	18.8	18.32	736
1735924500	18.29	0.17	0.94	18.26	18.29	18.26	239
1735838100	18.12	-0.02	-0.11	17.8	18.12	17.68	542
1735751700	18.14	0	0.00	18.14	18.14	18.14	0
1735665300	18.14	0	0.00	18.14	18.14	18.14	0
1735578900	18.14	-0.06	-0.33	18.14	18.14	18.14	62
1735319700	18.2	0.12	0.66	17.62	18.2	17.38	251
1735233300	18.08	0	0.00	18.08	18.08	18.08	0
1735146900	18.08	0	0.00	18.08	18.08	18.08	0
1735060500	18.08	0	0.00	18.08	18.08	18.08	0
1734974100	18.08	0.74	4.27	17.38	18.19	17.38	1127
1734714900	17.34	-0.39	-2.20	17.14	17.34	17.1	1809
1734628500	17.73	-0.59	-3.22	17.92	18.02	17.6	822
1734542100	18.32	0.2	1.10	18.02	18.48	17.92	409
1734455700	18.12	-0.38	-2.05	18.5	18.5	17.8	718
1734369300	18.5	-1.14	-5.80	19.58	19.58	18.5	755
1734110100	19.64	-0.24	-1.21	19.64	19.84	19.6	319
1734023700	19.88	-0.04	-0.20	19.24	19.88	19.24	2092
1733937300	19.92	-0.18	-0.90	20.4	20.4	19.92	1067
1733850900	20.1	0.56	2.87	19.54	20.5	19.54	1978
1733764500	19.54	0.48	2.52	19.66	19.86	19.22	875
1733505300	19.06	-0.38	-1.95	19.34	19.5	19.06	81
1733418900	19.44	0.42	2.21	19.12	19.78	19.12	870
1733332500	19.02	0.6	3.26	18.62	19.04	18.5	686
1733246100	18.42	-0.48	-2.54	18.74	18.74	18.29	373
1733159700	18.9	-0.08	-0.42	18.64	19	18.42	1198
1732900500	18.98	0.02	0.11	19.08	19.08	18.7	196
1732814100	18.96	-0.2	-1.04	19.24	19.3	18.96	53
1732727700	19.16	-0.06	-0.31	19.12	19.16	19.08	12
1732641300	19.22	-0.64	-3.22	19.6	19.7	19.22	765
1732554900	19.86	0.2	1.02	19.74	20.25	19.56	1787
1732295700	19.66	0.34	1.76	19.12	19.68	19.12	652
1732209300	19.32	0.06	0.31	19.12	19.5	18.92	992
1732122900	19.26	-0.21	-1.10	19.26	19.61	18.92	1927
1732036500	19.47392	-0.17	-0.85	19.46	19.68	19.04	918
1731950100	19.64	-0.61	-3.01	20.6	20.6	19.42	662
1731690900	20.25	0	0.00	20	20.525	19.84	1435
1731604500	20.25	0.53	2.69	19.1	20.3	19.1	3267
1731518100	19.72	-0.38	-1.89	20.15	20.2	19.7	350
1731431700	20.1	-0.65	-3.13	20.15	20.35	19.9	1197
1731345300	20.75	-0.55	-2.58	21.6	21.8	20.75	668
1731086100	21.3	-0.7	-3.18	22.1	22.2	21.25	706
1730999700	22	0	0.00	22.2	22.2	22	203
1730913300	22	-0.1	-0.45	22.95	22.95	22	408
1730826900	22.1	-0.25	-1.12	22.25	22.3	22.1	427
1730740500	22.35	-0.75	-3.25	22.5	23.2	22.3	390
1730481300	23.1	0.75	3.36	22.85	23.25	22.6	1265
1730394900	22.35	0.05	0.22	22.45	22.55	22.05	500
1730308500	22.3	0.3	1.36	22.35	22.75	22.25	358
1730222100	22	-1.88	-7.85	22.8	23.3	22	598
1730135700	23.875	-0.23	-0.93	24.25	24.375	23.875	270
1729872900	24.1	-0.3	-1.23	24.25	24.375	24	108

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions