Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SAZM5L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 13.36 | -0.08 | -0.60% | 13.37 | 13.46 | 12.85 | 0 |
| Jul 12 2024 | 13.44 | 0.46 | 3.54% | 12.93 | 13.60 | 12.81 | 2,400 |
| Jul 11 2024 | 12.98 | 0.45 | 3.59% | 12.90 | 12.99 | 12.05 | 200 |
| Jul 10 2024 | 12.53 | 1.75 | 16.23% | 10.99 | 12.53 | 10.94 | 850 |
| Jul 09 2024 | 10.78 | -0.95 | -8.10% | 11.67 | 11.76 | 10.75 | 400 |
| Jul 08 2024 | 11.73 | 0.58 | 5.20% | 10.93 | 11.84 | 10.85 | 920 |
| Jul 05 2024 | 11.15 | 0.09 | 0.81% | 11.00 | 11.74 | 10.97 | 0 |
| Jul 04 2024 | 11.06 | 0.42 | 3.95% | 10.87 | 11.40 | 10.71 | 100 |
| Jul 03 2024 | 10.64 | 0.46 | 4.52% | 10.67 | 10.99 | 10.53 | 400 |
| Jul 02 2024 | 10.18 | -0.25 | -2.40% | 10.34 | 10.34 | 9.63 | 120 |
| Jul 01 2024 | 10.43 | 0.66 | 6.76% | 10.73 | 10.73 | 10.36 | 0 |
| Jun 28 2024 | 9.77 | -0.44 | -4.31% | 10.35 | 10.42 | 9.77 | 30 |
| Jun 27 2024 | 10.21 | -0.30 | -2.85% | 10.89 | 10.92 | 10.21 | 17 |
| Jun 26 2024 | 10.51 | -0.60 | -5.40% | 11.39 | 11.39 | 10.31 | 150 |
| Jun 25 2024 | 11.11 | -0.78 | -6.56% | 11.77 | 12.04 | 11.11 | 110 |
| Jun 24 2024 | 11.89 | 0.90 | 8.19% | 10.97 | 12.01 | 10.93 | 0 |
| Jun 21 2024 | 10.99 | -1.11 | -9.17% | 12.10 | 12.14 | 10.78 | 0 |
| Jun 20 2024 | 12.10 | 1.25 | 11.52% | 10.89 | 12.20 | 10.78 | 0 |
| Jun 19 2024 | 10.85 | -0.74 | -6.38% | 11.72 | 12.03 | 10.84 | 50 |
| Jun 18 2024 | 11.59 | 0.12 | 1.05% | 11.84 | 11.94 | 11.55 | 100 |
| Jun 17 2024 | 11.47 | 0.47 | 4.27% | 11.16 | 11.72 | 10.90 | 267 |
| Jun 14 2024 | 11.00 | -2.08 | -15.90% | 13.16 | 13.16 | 10.60 | 0 |
| Jun 13 2024 | 13.08 | -2.53 | -16.21% | 15.29 | 15.66 | 13.06 | 20 |
| Jun 12 2024 | 15.61 | 1.28 | 8.93% | 14.26 | 15.64 | 14.26 | 90 |
| Jun 11 2024 | 14.33 | -1.30 | -8.32% | 16.10 | 16.10 | 14.00 | 64 |
| Jun 10 2024 | 15.63 | -1.08 | -6.46% | 15.62 | 15.65 | 15.42 | 220 |
| Jun 07 2024 | 16.71 | -1.21 | -6.75% | 18.02 | 18.36 | 16.65 | 50 |
| Jun 06 2024 | 17.92 | 0.32 | 1.82% | 18.03 | 18.44 | 17.75 | 100 |
| Jun 05 2024 | 17.60 | 0.27 | 1.56% | 17.89 | 17.95 | 17.27 | 20 |
| Jun 04 2024 | 17.33 | -0.36 | -2.04% | 17.41 | 17.74 | 16.97 | 0 |
| Jun 03 2024 | 17.69 | 0.25 | 1.43% | 18.06 | 18.81 | 17.44 | 0 |
| May 31 2024 | 17.44 | -0.98 | -5.32% | 18.26 | 18.31 | 17.10 | 420 |
| May 30 2024 | 18.42 | 1.86 | 11.23% | 16.16 | 18.42 | 16.13 | 460 |
| May 29 2024 | 16.56 | -1.89 | -10.24% | 18.07 | 18.13 | 16.47 | 45 |
| May 28 2024 | 18.45 | -0.35 | -1.86% | 18.87 | 19.10 | 18.12 | 25 |
| May 27 2024 | 18.80 | -0.34 | -1.78% | 19.12 | 19.12 | 18.33 | 0 |
| May 24 2024 | 19.14 | 0.32 | 1.70% | 18.21 | 19.33 | 17.84 | 100 |
| May 23 2024 | 18.82 | 0.30 | 1.62% | 18.68 | 19.54 | 18.37 | 0 |
| May 22 2024 | 18.52 | -1.39 | -6.98% | 19.73 | 19.77 | 18.29 | 320 |
| May 21 2024 | 19.91 | -1.49 | -6.96% | 21.18 | 21.18 | 18.48 | 634 |
| May 20 2024 | 21.40 | -1.44 | -6.30% | 20.99 | 21.84 | 20.36 | 657 |
| May 17 2024 | 22.84 | -0.17 | -0.74% | 22.87 | 23.23 | 22.36 | 105 |
| May 16 2024 | 23.01 | 1.32 | 6.09% | 22.10 | 23.15 | 21.65 | 2,307 |
| May 15 2024 | 21.69 | 0.20 | 0.93% | 21.61 | 21.84 | 21.12 | 586 |
| May 14 2024 | 21.49 | 1.23 | 6.07% | 19.98 | 21.53 | 19.91 | 75 |
| May 13 2024 | 20.26 | 0.72 | 3.68% | 19.91 | 20.56 | 19.58 | 25 |
| May 10 2024 | 19.54 | -0.27 | -1.36% | 20.19 | 20.91 | 18.44 | 434 |
| May 09 2024 | 19.81 | -0.20 | -1.00% | 20.15 | 21.02 | 16.95 | 522 |
| May 08 2024 | 20.01 | 0.61 | 3.14% | 18.99 | 20.49 | 18.83 | 438 |
| May 07 2024 | 19.40 | 0.78 | 4.19% | 18.84 | 19.40 | 18.78 | 322 |
| May 06 2024 | 18.62 | 1.39 | 8.07% | 17.26 | 18.72 | 17.25 | 2,086 |
| May 03 2024 | 17.23 | 0.49 | 2.93% | 16.89 | 17.54 | 16.79 | 1,150 |
| May 02 2024 | 16.74 | -0.27 | -1.59% | 16.96 | 17.60 | 16.68 | 45 |
| Apr 30 2024 | 17.01 | 0.10 | 0.59% | 16.90 | 17.30 | 16.71 | 150 |
| Apr 29 2024 | 16.91 | 0.29 | 1.74% | 16.82 | 16.92 | 16.32 | 0 |
| Apr 26 2024 | 16.62 | 1.29 | 8.41% | 15.88 | 16.81 | 15.65 | 0 |
| Apr 25 2024 | 15.33 | -1.03 | -6.30% | 16.43 | 16.51 | 15.07 | 410 |
| Apr 24 2024 | 16.36 | -0.62 | -3.65% | 17.66 | 17.66 | 16.10 | 800 |
| Apr 23 2024 | 16.98 | 1.48 | 9.55% | 15.83 | 17.06 | 15.58 | 0 |
| Apr 22 2024 | 15.50 | 0.59 | 3.96% | 14.93 | 15.94 | 14.66 | 0 |
| Apr 19 2024 | 14.91 | -0.43 | -2.80% | 14.18 | 15.06 | 14.14 | 70 |
| Apr 18 2024 | 15.34 | -0.10 | -0.65% | 15.52 | 15.52 | 14.90 | 30 |
| Apr 17 2024 | 15.44 | 0.71 | 4.82% | 14.66 | 15.85 | 14.53 | 0 |
