Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S32514 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 9.64 | -0.29 | -2.92% | 9.80 | 9.89 | 9.55 | 0 |
| Dec 12 2024 | 9.93 | 0.02 | 0.20% | 9.88 | 9.99 | 9.71 | 0 |
| Dec 11 2024 | 9.91 | 0.22 | 2.27% | 9.48 | 10.02 | 9.45 | 0 |
| Dec 10 2024 | 9.69 | -0.01 | -0.10% | 9.55 | 9.80 | 9.49 | 0 |
| Dec 09 2024 | 9.70 | 0.30 | 3.19% | 9.53 | 9.82 | 9.47 | 0 |
| Dec 06 2024 | 9.40 | 0.53 | 5.98% | 8.98 | 9.40 | 8.96 | 0 |
| Dec 05 2024 | 8.87 | 0.10 | 1.14% | 8.76 | 8.90 | 8.69 | 0 |
| Dec 04 2024 | 8.77 | 0.49 | 5.92% | 8.35 | 8.95 | 8.35 | 0 |
| Dec 03 2024 | 8.28 | 0.14 | 1.72% | 8.13 | 8.28 | 8.03 | 0 |
| Dec 02 2024 | 8.14 | 0.50 | 6.54% | 7.80 | 8.32 | 7.72 | 0 |
| Nov 29 2024 | 7.64 | -0.14 | -1.80% | 7.74 | 7.75 | 7.55 | 0 |
| Nov 28 2024 | 7.78 | 0.23 | 3.05% | 7.72 | 7.78 | 7.65 | 0 |
| Nov 27 2024 | 7.55 | -0.14 | -1.82% | 7.90 | 7.92 | 7.55 | 0 |
| Nov 26 2024 | 7.69 | 0.54 | 7.55% | 7.27 | 7.82 | 7.13 | 0 |
| Nov 25 2024 | 7.15 | 0.21 | 3.03% | 6.95 | 7.24 | 6.95 | 0 |
| Nov 22 2024 | 6.94 | 0.00 | 0.00% | 6.95 | 7.17 | 6.86 | 0 |
| Nov 21 2024 | 6.94 | -0.28 | -3.88% | 7.37 | 7.58 | 6.88 | 0 |
| Nov 20 2024 | 7.22 | -0.20 | -2.70% | 7.57 | 7.57 | 7.07 | 0 |
| Nov 19 2024 | 7.42 | 0.08 | 1.09% | 7.23 | 7.42 | 7.01 | 0 |
| Nov 18 2024 | 7.34 | -0.18 | -2.39% | 7.46 | 7.51 | 7.34 | 0 |
| Nov 15 2024 | 7.52 | -0.70 | -8.52% | 8.05 | 8.13 | 7.49 | 0 |
| Nov 14 2024 | 8.22 | -0.01 | -0.12% | 8.39 | 8.62 | 8.22 | 0 |
| Nov 13 2024 | 8.23 | 0.58 | 7.58% | 7.83 | 8.27 | 7.79 | 0 |
| Nov 12 2024 | 7.65 | 0.00 | 0.00% | 7.63 | 7.89 | 7.63 | 0 |
| Nov 11 2024 | 7.65 | -0.21 | -2.67% | 7.81 | 8.03 | 7.62 | 0 |
| Nov 08 2024 | 7.86 | -0.10 | -1.26% | 7.92 | 7.96 | 7.75 | 0 |
| Nov 07 2024 | 7.96 | 0.57 | 7.71% | 7.63 | 8.05 | 7.51 | 0 |
| Nov 06 2024 | 7.39 | 0.69 | 10.30% | 7.21 | 7.51 | 6.83 | 0 |
| Nov 05 2024 | 6.70 | 0.14 | 2.13% | 6.51 | 6.70 | 6.51 | 0 |
| Nov 04 2024 | 6.56 | -0.28 | -4.09% | 6.65 | 6.67 | 6.51 | 0 |
| Nov 01 2024 | 6.84 | 1.17 | 20.63% | 6.60 | 6.93 | 6.55 | 0 |
| Oct 31 2024 | 5.67 | -0.73 | -11.41% | 6.08 | 6.13 | 5.60 | 0 |
| Oct 30 2024 | 6.40 | 0.40 | 6.67% | 6.33 | 6.54 | 6.29 | 0 |
| Oct 29 2024 | 6.00 | 0.00 | 0.00% | 5.96 | 6.03 | 5.88 | 0 |
| Oct 28 2024 | 6.00 | -0.02 | -0.33% | 5.97 | 6.05 | 5.95 | 0 |
| Oct 25 2024 | 6.02 | 0.31 | 5.43% | 5.70 | 6.06 | 5.70 | 0 |
| Oct 24 2024 | 5.71 | -0.04 | -0.70% | 5.61 | 5.75 | 5.56 | 0 |
| Oct 23 2024 | 5.75 | -0.27 | -4.49% | 6.01 | 6.07 | 5.75 | 0 |
| Oct 22 2024 | 6.02 | 0.23 | 3.97% | 5.90 | 6.10 | 5.80 | 0 |
| Oct 21 2024 | 5.79 | -0.21 | -3.50% | 5.92 | 5.93 | 5.75 | 0 |
| Oct 18 2024 | 6.00 | 0.20 | 3.45% | 5.86 | 6.00 | 5.79 | 0 |
| Oct 17 2024 | 5.80 | 0.12 | 2.11% | 5.77 | 5.91 | 5.71 | 0 |
| Oct 16 2024 | 5.68 | 0.03 | 0.53% | 5.85 | 5.89 | 5.66 | 0 |
| Oct 15 2024 | 5.65 | -0.22 | -3.75% | 5.84 | 5.90 | 5.56 | 0 |
| Oct 14 2024 | 5.87 | -0.01 | -0.17% | 5.91 | 6.04 | 5.86 | 0 |
| Oct 11 2024 | 5.88 | 0.19 | 3.34% | 5.76 | 6.00 | 5.68 | 0 |
| Oct 10 2024 | 5.69 | 0.19 | 3.45% | 5.57 | 5.83 | 5.54 | 0 |
| Oct 09 2024 | 5.50 | 0.15 | 2.80% | 5.30 | 5.50 | 5.30 | 0 |
| Oct 08 2024 | 5.35 | 0.09 | 1.71% | 5.18 | 5.38 | 5.12 | 0 |
| Oct 07 2024 | 5.26 | -0.22 | -4.01% | 5.66 | 5.70 | 5.17 | 0 |
| Oct 04 2024 | 5.48 | 0.20 | 3.79% | 5.46 | 5.79 | 5.43 | 0 |
| Oct 03 2024 | 5.28 | -0.36 | -6.38% | 5.48 | 5.49 | 5.19 | 0 |
| Oct 02 2024 | 5.64 | 0.21 | 3.87% | 5.49 | 5.68 | 5.45 | 0 |
| Oct 01 2024 | 5.43 | -0.10 | -1.81% | 5.58 | 5.64 | 5.40 | 0 |
| Sep 30 2024 | 5.53 | -0.25 | -4.33% | 5.77 | 5.78 | 5.48 | 0 |
| Sep 27 2024 | 5.78 | -0.20 | -3.34% | 6.06 | 6.08 | 5.78 | 0 |
| Sep 26 2024 | 5.98 | -0.23 | -3.70% | 6.27 | 6.39 | 5.93 | 0 |
| Sep 25 2024 | 6.21 | 0.04 | 0.65% | 6.23 | 6.30 | 6.17 | 0 |
| Sep 24 2024 | 6.17 | 0.06 | 0.98% | 6.34 | 6.38 | 5.99 | 0 |
| Sep 23 2024 | 6.11 | 0.30 | 5.16% | 6.13 | 6.18 | 6.02 | 0 |
| Sep 20 2024 | 5.81 | -0.10 | -1.69% | 5.92 | 6.04 | 5.77 | 0 |
| Sep 19 2024 | 5.91 | 0.24 | 4.23% | 5.91 | 6.05 | 5.89 | 0 |
| Sep 18 2024 | 5.67 | -0.17 | -2.91% | 5.75 | 5.80 | 5.60 | 0 |
| Sep 17 2024 | 5.84 | 0.32 | 5.80% | 5.55 | 5.93 | 5.55 | 0 |
