Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
S3CO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29 2024 | 1.309 | -0.10 | -6.81% | 1.3138 | 1.345 | 1.24 | 185,771 |
| Nov 28 2024 | 1.4046 | -0.10 | -6.78% | 1.4086 | 1.4112 | 1.3376 | 32,271 |
| Nov 27 2024 | 1.5068 | 0.02 | 1.39% | 1.45 | 1.5068 | 1.2832 | 179,964 |
| Nov 26 2024 | 1.4862 | 0.17 | 13.29% | 1.4482 | 1.59 | 1.3874 | 217,709 |
| Nov 25 2024 | 1.3118 | -0.19 | -12.84% | 1.4692 | 1.6378 | 1.2888 | 229,591 |
| Nov 22 2024 | 1.505 | 0.04 | 2.70% | 1.5128 | 1.7092 | 1.4662 | 140,914 |
| Nov 21 2024 | 1.4654 | 0.07 | 4.67% | 1.2362 | 1.6308 | 1.14 | 299,797 |
| Nov 20 2024 | 1.40 | 0.11 | 8.68% | 1.2542 | 1.40 | 1.0682 | 160,914 |
| Nov 19 2024 | 1.2882 | -0.10 | -7.18% | 1.2486 | 1.3538 | 1.209 | 113,183 |
| Nov 18 2024 | 1.3878 | -0.41 | -22.66% | 1.4422 | 1.745 | 1.3682 | 176,414 |
| Nov 15 2024 | 1.7944 | -0.34 | -15.74% | 2.233 | 2.2835 | 1.7944 | 91,950 |
| Nov 14 2024 | 2.1295 | 0.52 | 32.30% | 1.827 | 2.236 | 1.7192 | 233,160 |
| Nov 13 2024 | 1.6096 | -0.05 | -2.74% | 1.7198 | 1.735 | 1.35 | 262,286 |
| Nov 12 2024 | 1.655 | 0.12 | 7.57% | 1.2178 | 1.7976 | 1.20 | 465,550 |
| Nov 11 2024 | 1.5386 | -1.88 | -55.01% | 2.3085 | 2.381 | 1.40 | 147,497 |
| Nov 08 2024 | 3.42 | -0.51 | -12.87% | 3.9085 | 3.9435 | 3.116 | 29,959 |
| Nov 07 2024 | 3.925 | -1.32 | -25.21% | 4.3645 | 4.526 | 3.765 | 29,843 |
| Nov 06 2024 | 5.248 | -6.97 | -57.04% | 8.898 | 8.99 | 5.248 | 22,013 |
| Nov 05 2024 | 12.216 | -3.76 | -23.55% | 14.74 | 14.74 | 12.116 | 3,084 |
| Nov 04 2024 | 15.98 | 1.12 | 7.51% | 15.592 | 16.28 | 15.098 | 3,511 |
| Nov 01 2024 | 14.864 | 0.71 | 5.05% | 15.59 | 15.988 | 13.132 | 3,414 |
| Oct 31 2024 | 14.15 | 3.95 | 38.73% | 12.076 | 14.20 | 11.628 | 8,034 |
| Oct 30 2024 | 10.20 | 0.48 | 4.96% | 10.224 | 10.878 | 10.188 | 5,542 |
| Oct 29 2024 | 9.718 | -1.22 | -11.17% | 9.487 | 10.162 | 9.251 | 7,684 |
| Oct 28 2024 | 10.94 | -0.48 | -4.24% | 11.822 | 11.822 | 10.56 | 8,239 |
| Oct 25 2024 | 11.424 | -1.08 | -8.61% | 12.138 | 12.138 | 11.20 | 2,497 |
| Oct 24 2024 | 12.50 | -1.22 | -8.89% | 12.892 | 13.26 | 11.80 | 5,888 |
| Oct 23 2024 | 13.72 | 2.05 | 17.61% | 12.236 | 13.72 | 12.236 | 3,254 |
| Oct 22 2024 | 11.666 | -0.37 | -3.11% | 11.508 | 12.374 | 11.176 | 3,226 |
| Oct 21 2024 | 12.04 | 0.71 | 6.29% | 10.112 | 12.04 | 10.112 | 9,359 |
| Oct 18 2024 | 11.328 | -2.50 | -18.09% | 12.756 | 13.00 | 11.328 | 10,705 |
| Oct 17 2024 | 13.83 | 0.39 | 2.90% | 12.876 | 13.99 | 12.552 | 6,176 |
| Oct 16 2024 | 13.44 | -2.86 | -17.55% | 15.90 | 15.90 | 13.44 | 10,922 |
| Oct 15 2024 | 16.30 | -1.54 | -8.63% | 16.30 | 17.40 | 13.914 | 16,518 |
| Oct 14 2024 | 17.84 | -6.96 | -28.06% | 20.875 | 22.08 | 17.50 | 7,618 |
| Oct 11 2024 | 24.80 | -6.27 | -20.18% | 26.49 | 26.49 | 24.80 | 613 |
| Oct 10 2024 | 31.07 | 2.47 | 8.62% | 29.325 | 31.07 | 28.80 | 600 |
| Oct 09 2024 | 28.605 | -0.92 | -3.12% | 28.96 | 30.00 | 28.35 | 393 |
| Oct 08 2024 | 29.525 | 3.38 | 12.91% | 29.765 | 29.765 | 29.185 | 1,573 |
| Oct 07 2024 | 26.15 | -3.85 | -12.83% | 25.935 | 28.00 | 25.00 | 1,279 |
| Oct 04 2024 | 30.00 | -1.23 | -3.92% | 30.585 | 31.215 | 28.00 | 2,440 |
| Oct 03 2024 | 31.225 | 0.61 | 1.98% | 31.465 | 31.835 | 30.50 | 186 |
| Oct 02 2024 | 30.62 | -0.08 | -0.24% | 31.56 | 32.23 | 30.50 | 2,245 |
| Oct 01 2024 | 30.695 | 6.99 | 29.49% | 23.67 | 31.365 | 23.67 | 1,645 |
| Sep 30 2024 | 23.705 | 0.72 | 3.11% | 22.22 | 24.585 | 22.22 | 1,763 |
| Sep 27 2024 | 22.99 | -3.61 | -13.57% | 24.70 | 25.10 | 22.455 | 2,757 |
| Sep 26 2024 | 26.60 | -4.71 | -15.04% | 31.195 | 31.195 | 26.475 | 1,235 |
| Sep 25 2024 | 31.31 | 0.00 | 0.00% | 31.31 | 31.31 | 31.31 | 0 |
| Sep 24 2024 | 31.31 | 0.01 | 0.05% | 30.40 | 31.31 | 30.40 | 552 |
| Sep 23 2024 | 31.295 | -1.71 | -5.17% | 29.805 | 31.295 | 29.805 | 1,359 |
| Sep 20 2024 | 33.00 | 4.70 | 16.61% | 30.805 | 33.00 | 30.805 | 1,666 |
| Sep 19 2024 | 28.30 | -7.82 | -21.64% | 32.00 | 32.00 | 28.30 | 1,526 |
| Sep 18 2024 | 36.115 | 2.92 | 8.80% | 35.255 | 37.96 | 35.20 | 882 |
| Sep 17 2024 | 33.195 | -3.44 | -9.38% | 34.75 | 34.75 | 33.195 | 1,496 |
| Sep 16 2024 | 36.63 | 2.23 | 6.48% | 37.20 | 39.525 | 36.20 | 1,901 |
| Sep 13 2024 | 34.40 | -3.69 | -9.68% | 36.105 | 36.525 | 34.395 | 2,024 |
| Sep 12 2024 | 38.085 | -6.97 | -15.47% | 39.875 | 40.00 | 37.635 | 2,096 |
| Sep 11 2024 | 45.055 | 1.66 | 3.83% | 42.875 | 46.385 | 42.50 | 1,415 |
| Sep 10 2024 | 43.395 | -2.65 | -5.75% | 42.50 | 46.00 | 41.225 | 1,379 |
| Sep 09 2024 | 46.04 | 0.46 | 1.02% | 45.94 | 46.95 | 41.63 | 2,144 |
| Sep 06 2024 | 45.575 | 5.61 | 14.04% | 40.21 | 46.00 | 37.41 | 3,880 |
| Sep 05 2024 | 39.965 | 4.47 | 12.58% | 38.38 | 40.125 | 36.50 | 1,154 |
| Sep 04 2024 | 35.50 | 4.50 | 14.52% | 36.48 | 39.50 | 34.84 | 4,280 |
| Sep 03 2024 | 31.00 | 2.01 | 6.91% | 28.45 | 32.00 | 28.45 | 1,582 |
| Sep 02 2024 | 28.995 | 0.51 | 1.77% | 28.67 | 30.27 | 28.67 | 221 |
