Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S5LISP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 32.62 | 1.10 | 3.49% | 31.60 | 32.86 | 31.50 | 31,689 |
| Dec 12 2024 | 31.52 | 1.96 | 6.63% | 29.92 | 31.53 | 29.92 | 5,452 |
| Dec 11 2024 | 29.56 | 0.37 | 1.27% | 29.34 | 30.05 | 28.88 | 3,420 |
| Dec 10 2024 | 29.19 | -0.35 | -1.18% | 28.76 | 30.29 | 28.56 | 5,812 |
| Dec 09 2024 | 29.54 | 0.02 | 0.07% | 29.37 | 30.77 | 29.24 | 11,015 |
| Dec 06 2024 | 29.52 | 0.65 | 2.25% | 28.24 | 29.99 | 28.06 | 12,653 |
| Dec 05 2024 | 28.87 | 2.77 | 10.61% | 25.92 | 29.00 | 25.92 | 18,380 |
| Dec 04 2024 | 26.10 | 1.53 | 6.23% | 24.23 | 26.51 | 24.23 | 6,819 |
| Dec 03 2024 | 24.57 | 1.84 | 8.10% | 22.55 | 24.96 | 22.55 | 14,576 |
| Dec 02 2024 | 22.73 | 0.14 | 0.62% | 22.82 | 23.42 | 21.38 | 15,220 |
| Nov 29 2024 | 22.59 | 0.53 | 2.40% | 21.64 | 22.73 | 21.45 | 7,189 |
| Nov 28 2024 | 22.06 | 1.11 | 5.30% | 21.71 | 22.28 | 21.27 | 6,655 |
| Nov 27 2024 | 20.95 | -0.34 | -1.60% | 20.89 | 21.31 | 19.49 | 7,636 |
| Nov 26 2024 | 21.29 | -0.90 | -4.06% | 22.12 | 22.18 | 20.23 | 17,542 |
| Nov 25 2024 | 22.19 | -0.71 | -3.10% | 23.62 | 23.71 | 21.15 | 9,101 |
| Nov 22 2024 | 22.90 | -0.80 | -3.38% | 23.99 | 25.38 | 20.50 | 24,009 |
| Nov 21 2024 | 23.70 | -1.71 | -6.73% | 25.73 | 25.77 | 23.26 | 9,235 |
| Nov 20 2024 | 25.41 | -0.07 | -0.27% | 26.57 | 26.59 | 24.50 | 6,315 |
| Nov 19 2024 | 25.48 | -1.85 | -6.77% | 28.14 | 28.28 | 22.70 | 21,556 |
| Nov 18 2024 | 27.33 | -0.46 | -1.66% | 27.08 | 28.10 | 26.20 | 26,684 |
| Nov 15 2024 | 27.79 | -0.21 | -0.75% | 27.36 | 29.04 | 27.23 | 12,568 |
| Nov 14 2024 | 28.00 | 2.19 | 8.49% | 25.86 | 28.28 | 25.56 | 17,027 |
| Nov 13 2024 | 25.81 | 0.73 | 2.91% | 23.93 | 27.13 | 23.88 | 8,773 |
| Nov 12 2024 | 25.08 | -3.38 | -11.88% | 27.52 | 28.00 | 24.82 | 22,970 |
| Nov 11 2024 | 28.46 | 2.02 | 7.64% | 29.15 | 29.15 | 26.74 | 11,210 |
| Nov 08 2024 | 26.44 | -0.39 | -1.45% | 27.77 | 29.10 | 25.07 | 20,941 |
| Nov 07 2024 | 26.83 | -4.95 | -15.58% | 32.47 | 33.87 | 26.79 | 33,200 |
| Nov 06 2024 | 31.78 | -5.42 | -14.57% | 39.32 | 39.32 | 31.27 | 63,020 |
| Nov 05 2024 | 37.20 | 0.76 | 2.09% | 36.82 | 37.68 | 35.80 | 16,666 |
| Nov 04 2024 | 36.44 | 1.52 | 4.35% | 34.77 | 36.82 | 34.00 | 64,603 |
| Nov 01 2024 | 34.92 | 4.18 | 13.60% | 31.30 | 35.05 | 30.90 | 58,354 |
| Oct 31 2024 | 30.74 | -0.52 | -1.66% | 30.17 | 32.70 | 30.02 | 14,821 |
| Oct 30 2024 | 31.26 | -0.97 | -3.01% | 31.62 | 31.75 | 29.60 | 9,877 |
| Oct 29 2024 | 32.23 | 1.63 | 5.33% | 30.70 | 32.68 | 30.70 | 6,245 |
| Oct 28 2024 | 30.60 | 1.73 | 5.99% | 29.96 | 30.85 | 28.58 | 8,485 |
| Oct 25 2024 | 28.87 | -0.39 | -1.33% | 28.64 | 29.83 | 28.53 | 2,815 |
| Oct 24 2024 | 29.26 | -0.18 | -0.61% | 29.60 | 30.30 | 29.06 | 4,105 |
| Oct 23 2024 | 29.44 | -1.71 | -5.49% | 31.05 | 31.06 | 29.40 | 9,405 |
| Oct 22 2024 | 31.15 | -1.42 | -4.36% | 32.52 | 32.80 | 29.90 | 9,726 |
| Oct 21 2024 | 32.57 | -0.83 | -2.49% | 33.90 | 34.75 | 32.36 | 17,464 |
| Oct 18 2024 | 33.40 | 0.80 | 2.45% | 32.87 | 33.90 | 31.62 | 42,262 |
| Oct 17 2024 | 32.60 | 1.72 | 5.57% | 31.25 | 33.01 | 30.56 | 38,036 |
| Oct 16 2024 | 30.88 | -0.39 | -1.25% | 29.86 | 32.37 | 29.30 | 37,340 |
| Oct 15 2024 | 31.27 | 0.37 | 1.20% | 30.95 | 31.50 | 29.70 | 37,251 |
| Oct 14 2024 | 30.90 | 1.48 | 5.03% | 29.39 | 30.90 | 29.19 | 27,914 |
| Oct 11 2024 | 29.42 | 1.51 | 5.41% | 28.31 | 29.71 | 28.31 | 17,231 |
| Oct 10 2024 | 27.91 | 1.10 | 4.10% | 26.51 | 28.30 | 26.48 | 30,700 |
| Oct 09 2024 | 26.81 | 0.60 | 2.29% | 26.70 | 27.59 | 25.12 | 34,415 |
| Oct 08 2024 | 26.21 | -0.24 | -0.91% | 26.27 | 26.72 | 25.63 | 20,825 |
| Oct 07 2024 | 26.45 | 1.10 | 4.34% | 25.80 | 27.01 | 25.06 | 15,593 |
| Oct 04 2024 | 25.35 | 2.15 | 9.27% | 23.40 | 25.89 | 23.40 | 17,495 |
| Oct 03 2024 | 23.20 | -0.76 | -3.17% | 23.25 | 24.30 | 22.30 | 11,701 |
| Oct 02 2024 | 23.96 | -0.99 | -3.97% | 24.90 | 25.35 | 22.83 | 9,339 |
| Oct 01 2024 | 24.95 | -3.45 | -12.15% | 28.83 | 29.40 | 24.45 | 22,749 |
| Sep 30 2024 | 28.40 | -1.26 | -4.25% | 28.96 | 30.55 | 28.00 | 14,638 |
| Sep 27 2024 | 29.66 | -0.18 | -0.60% | 29.88 | 30.30 | 28.91 | 11,787 |
| Sep 26 2024 | 29.84 | 3.17 | 11.89% | 27.59 | 29.84 | 27.20 | 39,376 |
| Sep 25 2024 | 26.67 | 0.13 | 0.49% | 25.88 | 27.64 | 25.58 | 9,211 |
| Sep 24 2024 | 26.54 | 0.76 | 2.95% | 26.59 | 27.63 | 26.15 | 14,232 |
| Sep 23 2024 | 25.78 | -2.79 | -9.77% | 28.99 | 29.34 | 25.47 | 16,182 |
| Sep 20 2024 | 28.57 | 1.28 | 4.69% | 27.10 | 29.67 | 26.50 | 41,794 |
| Sep 19 2024 | 27.29 | 0.65 | 2.44% | 27.82 | 28.03 | 26.29 | 10,499 |
| Sep 18 2024 | 26.64 | 0.58 | 2.23% | 26.12 | 27.27 | 26.12 | 9,911 |
| Sep 17 2024 | 26.06 | 0.83 | 3.29% | 26.10 | 26.91 | 25.47 | 22,348 |
| Sep 16 2024 | 25.23 | -0.61 | -2.36% | 25.76 | 26.22 | 24.78 | 16,772 |
