Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SNGAL5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15 2024 | 0.438 | -0.128 | -22.61% | 0.481 | 0.513 | 0.432 | 69,434 |
| Jul 12 2024 | 0.566 | 0.047 | 9.06% | 0.504 | 0.569 | 0.49 | 5,012 |
| Jul 11 2024 | 0.519 | -0.032 | -5.81% | 0.59 | 0.591 | 0.513 | 4,833 |
| Jul 10 2024 | 0.551 | -0.133 | -19.44% | 0.598 | 0.65 | 0.551 | 30,059 |
| Jul 09 2024 | 0.684 | 0.056 | 8.92% | 0.63 | 0.728 | 0.587 | 18,754 |
| Jul 08 2024 | 0.628 | 0.006 | 0.96% | 0.594 | 0.647 | 0.56 | 13,000 |
| Jul 05 2024 | 0.622 | 0.004 | 0.65% | 0.62 | 0.695 | 0.604 | 10,150 |
| Jul 04 2024 | 0.618 | -0.18 | -22.56% | 0.74 | 0.744 | 0.604 | 30,506 |
| Jul 03 2024 | 0.798 | 0.072 | 9.92% | 0.761 | 0.808 | 0.713 | 6,591 |
| Jul 02 2024 | 0.726 | -0.145 | -16.65% | 0.807 | 0.821 | 0.723 | 12,100 |
| Jul 01 2024 | 0.871 | -0.287 | -24.78% | 1.015 | 1.04 | 0.867 | 16,250 |
| Jun 28 2024 | 1.158 | -0.24 | -17.29% | 1.338 | 1.453 | 1.158 | 9,499 |
| Jun 27 2024 | 1.40 | -0.14 | -8.79% | 1.465 | 1.515 | 1.293 | 5,840 |
| Jun 26 2024 | 1.535 | -0.37 | -19.21% | 1.77 | 1.795 | 1.535 | 5,150 |
| Jun 25 2024 | 1.90 | -0.04 | -2.06% | 2.045 | 2.12 | 1.805 | 4,800 |
| Jun 24 2024 | 1.94 | 0.16 | 8.68% | 1.695 | 2.00 | 1.655 | 500 |
| Jun 21 2024 | 1.785 | -0.28 | -13.56% | 1.78 | 1.92 | 1.645 | 8,510 |
| Jun 20 2024 | 2.065 | -0.31 | -12.87% | 2.44 | 2.49 | 2.06 | 4,000 |
| Jun 19 2024 | 2.37 | -0.05 | -1.86% | 2.615 | 2.625 | 2.355 | 0 |
| Jun 18 2024 | 2.415 | 0.36 | 17.52% | 2.22 | 2.44 | 2.115 | 1,400 |
| Jun 17 2024 | 2.055 | -0.71 | -25.68% | 2.225 | 2.30 | 2.005 | 3,400 |
| Jun 14 2024 | 2.765 | -0.01 | -0.36% | 2.765 | 3.03 | 2.65 | 2,665 |
| Jun 13 2024 | 2.775 | -0.60 | -17.66% | 3.20 | 3.58 | 2.645 | 2,420 |
| Jun 12 2024 | 3.37 | -0.18 | -5.07% | 3.80 | 3.81 | 3.34 | 1,359 |
| Jun 11 2024 | 3.55 | -0.06 | -1.66% | 3.32 | 3.64 | 3.25 | 1,648 |
| Jun 10 2024 | 3.61 | 0.79 | 27.79% | 3.05 | 3.68 | 3.05 | 2,657 |
| Jun 07 2024 | 2.825 | 0.51 | 21.77% | 2.445 | 2.835 | 2.33 | 20,120 |
| Jun 06 2024 | 2.32 | 0.28 | 13.73% | 2.16 | 2.595 | 2.03 | 4,660 |
| Jun 05 2024 | 2.04 | -0.11 | -5.12% | 1.785 | 2.04 | 1.715 | 9,767 |
| Jun 04 2024 | 2.15 | 0.12 | 5.91% | 2.30 | 2.645 | 2.005 | 5,050 |
| Jun 03 2024 | 2.03 | 0.37 | 22.66% | 2.125 | 2.475 | 1.99 | 10,827 |
| May 31 2024 | 1.655 | -0.15 | -8.31% | 1.68 | 1.79 | 1.56 | 2,240 |
| May 30 2024 | 1.805 | -0.50 | -21.52% | 2.08 | 2.155 | 1.73 | 7,400 |
| May 29 2024 | 2.30 | -0.34 | -12.88% | 2.96 | 2.99 | 2.205 | 2,415 |
| May 28 2024 | 2.64 | -0.32 | -10.81% | 2.65 | 2.765 | 2.49 | 21,000 |
| May 27 2024 | 2.96 | -0.23 | -7.21% | 2.615 | 3.07 | 2.53 | 2,840 |
| May 24 2024 | 3.19 | -1.54 | -32.56% | 3.83 | 3.89 | 2.95 | 6,189 |
| May 23 2024 | 4.73 | 0.94 | 24.80% | 4.30 | 5.24 | 4.00 | 8,607 |
| May 22 2024 | 3.79 | 0.01 | 0.26% | 3.19 | 3.79 | 3.07 | 83 |
| May 21 2024 | 3.78 | -0.08 | -2.07% | 3.92 | 4.38 | 3.35 | 5,719 |
| May 20 2024 | 3.86 | 0.80 | 26.14% | 3.45 | 4.04 | 3.26 | 7,712 |
| May 17 2024 | 3.06 | 0.44 | 16.57% | 2.62 | 3.19 | 2.565 | 4,964 |
| May 16 2024 | 2.625 | 0.70 | 36.36% | 2.155 | 2.86 | 2.105 | 5,578 |
| May 15 2024 | 1.925 | -0.18 | -8.33% | 1.955 | 2.135 | 1.835 | 6,596 |
| May 14 2024 | 2.10 | 0.24 | 12.60% | 2.00 | 2.11 | 1.795 | 2,578 |
| May 13 2024 | 1.865 | 0.07 | 3.61% | 1.62 | 1.885 | 1.53 | 596 |
| May 10 2024 | 1.80 | 0.04 | 1.98% | 1.89 | 1.925 | 1.675 | 1,950 |
| May 09 2024 | 1.765 | 0.18 | 11.36% | 1.481 | 1.81 | 1.351 | 14,560 |
| May 08 2024 | 1.585 | 0.08 | 4.97% | 1.545 | 1.74 | 1.50 | 22,536 |
| May 07 2024 | 1.51 | -0.04 | -2.58% | 1.386 | 1.58 | 1.303 | 1,139 |
| May 06 2024 | 1.55 | 0.31 | 24.70% | 1.341 | 1.565 | 1.297 | 75,907 |
| May 03 2024 | 1.243 | 0.24 | 24.05% | 1.01 | 1.249 | 1.003 | 8,234 |
| May 02 2024 | 1.002 | -0.06 | -5.92% | 0.863 | 1.022 | 0.863 | 7,486 |
| Apr 30 2024 | 1.065 | 0.07 | 7.14% | 1.117 | 1.18 | 1.026 | 18,500 |
| Apr 29 2024 | 0.994 | 0.14 | 16.39% | 0.884 | 0.994 | 0.818 | 26,729 |
| Apr 26 2024 | 0.854 | -0.084 | -8.96% | 0.978 | 0.992 | 0.793 | 16,197 |
| Apr 25 2024 | 0.938 | -0.075 | -7.40% | 0.95 | 0.958 | 0.85 | 24,947 |
| Apr 24 2024 | 1.013 | -0.20 | -16.14% | 1.38 | 1.393 | 1.013 | 16,487 |
| Apr 23 2024 | 1.208 | 0.03 | 2.98% | 1.221 | 1.27 | 1.095 | 11,036 |
| Apr 22 2024 | 1.173 | 0.11 | 10.14% | 0.997 | 1.182 | 0.978 | 9,000 |
| Apr 19 2024 | 1.065 | -0.03 | -2.65% | 1.07 | 1.184 | 0.961 | 7,102 |
| Apr 18 2024 | 1.094 | 0.30 | 37.26% | 1.012 | 1.104 | 0.985 | 19,250 |
| Apr 17 2024 | 0.797 | -0.051 | -6.01% | 0.86 | 0.908 | 0.795 | 6,210 |
