Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SUBRL5 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 02 2024 | 54.52 | 2.65 | 5.11% | 51.32 | 54.97 | 50.07 | 0 |
| Nov 29 2024 | 51.87 | -0.43 | -0.82% | 52.52 | 52.87 | 50.07 | 0 |
| Nov 28 2024 | 52.30 | -0.37 | -0.70% | 50.77 | 52.80 | 49.67 | 0 |
| Nov 27 2024 | 52.67 | -0.80 | -1.50% | 50.55 | 53.72 | 49.85 | 0 |
| Nov 26 2024 | 53.47 | -3.18 | -5.61% | 57.67 | 58.60 | 51.15 | 0 |
| Nov 25 2024 | 56.65 | 8.30 | 17.17% | 52.00 | 56.72 | 51.87 | 60 |
| Nov 22 2024 | 48.35 | 1.25 | 2.65% | 45.50 | 50.35 | 44.57 | 0 |
| Nov 21 2024 | 47.10 | 3.40 | 7.78% | 44.75 | 48.25 | 42.67 | 0 |
| Nov 20 2024 | 43.70 | 1.55 | 3.68% | 43.97 | 46.60 | 43.70 | 0 |
| Nov 19 2024 | 42.15 | 2.13 | 5.32% | 44.90 | 45.45 | 39.42 | 60 |
| Nov 18 2024 | 40.02 | -19.98 | -33.30% | 60.80 | 60.82 | 38.92 | 0 |
| Nov 15 2024 | 60.00 | 4.53 | 8.17% | 52.35 | 61.22 | 50.95 | 5 |
| Nov 14 2024 | 55.47 | 2.90 | 5.52% | 52.52 | 57.92 | 51.32 | 0 |
| Nov 13 2024 | 52.57 | -2.70 | -4.89% | 52.20 | 54.22 | 50.62 | 40 |
| Nov 12 2024 | 55.27 | -0.63 | -1.13% | 53.15 | 57.10 | 51.70 | 40 |
| Nov 11 2024 | 55.90 | -2.00 | -3.45% | 54.32 | 58.97 | 54.30 | 38 |
| Nov 08 2024 | 57.90 | -3.30 | -5.39% | 59.85 | 61.22 | 54.57 | 0 |
| Nov 07 2024 | 61.20 | 1.95 | 3.29% | 69.35 | 74.80 | 61.20 | 0 |
| Nov 06 2024 | 59.25 | -3.85 | -6.10% | 73.30 | 76.10 | 52.90 | 93 |
| Nov 05 2024 | 63.10 | 1.55 | 2.52% | 60.22 | 63.10 | 59.60 | 50 |
| Nov 04 2024 | 61.55 | -0.90 | -1.44% | 60.25 | 63.50 | 57.77 | 40 |
| Nov 01 2024 | 62.45 | 15.55 | 33.16% | 57.70 | 62.77 | 57.00 | 52 |
| Oct 31 2024 | 46.90 | -59.52 | -55.93% | 110.07 | 115.52 | 42.30 | 218 |
| Oct 30 2024 | 106.42 | 2.32 | 2.23% | 104.90 | 107.55 | 102.95 | 0 |
| Oct 29 2024 | 104.10 | 8.00 | 8.32% | 94.32 | 107.17 | 94.12 | 0 |
| Oct 28 2024 | 96.10 | 2.08 | 2.21% | 96.52 | 99.82 | 93.40 | 0 |
| Oct 25 2024 | 94.02 | -2.93 | -3.02% | 99.45 | 101.52 | 94.02 | 0 |
| Oct 24 2024 | 96.95 | -10.95 | -10.15% | 97.32 | 99.35 | 91.30 | 5 |
| Oct 23 2024 | 107.90 | -5.22 | -4.61% | 113.07 | 116.45 | 106.47 | 0 |
| Oct 22 2024 | 113.12 | 4.80 | 4.43% | 111.97 | 117.97 | 104.67 | 0 |
| Oct 21 2024 | 108.32 | 5.05 | 4.89% | 104.37 | 112.97 | 101.85 | 0 |
| Oct 18 2024 | 103.27 | -8.48 | -7.59% | 111.45 | 115.07 | 102.12 | 14 |
| Oct 17 2024 | 111.75 | -21.07 | -15.86% | 108.12 | 116.00 | 100.15 | 2 |
| Oct 16 2024 | 132.82 | -1.90 | -1.41% | 135.67 | 136.72 | 126.32 | 0 |
| Oct 15 2024 | 134.72 | -18.23 | -11.92% | 152.22 | 152.95 | 131.32 | 0 |
| Oct 14 2024 | 152.95 | -0.60 | -0.39% | 163.10 | 163.75 | 144.32 | 0 |
| Oct 11 2024 | 153.55 | 47.35 | 44.59% | 111.72 | 155.50 | 109.57 | 90 |
| Oct 10 2024 | 106.20 | 2.85 | 2.76% | 105.10 | 107.92 | 100.52 | 0 |
| Oct 09 2024 | 103.35 | 9.45 | 10.06% | 94.37 | 104.00 | 89.67 | 20 |
| Oct 08 2024 | 93.90 | 3.25 | 3.59% | 86.35 | 99.32 | 84.75 | 20 |
| Oct 07 2024 | 90.65 | 10.23 | 12.72% | 85.95 | 92.52 | 82.17 | 30 |
| Oct 04 2024 | 80.42 | 6.30 | 8.50% | 77.55 | 85.82 | 76.72 | 0 |
| Oct 03 2024 | 74.12 | -9.40 | -11.25% | 75.85 | 78.17 | 72.45 | 10 |
| Oct 02 2024 | 83.52 | 0.17 | 0.20% | 83.70 | 86.27 | 79.22 | 0 |
| Oct 01 2024 | 83.35 | -6.05 | -6.77% | 89.22 | 92.12 | 82.35 | 11 |
| Sep 30 2024 | 89.40 | -5.30 | -5.60% | 93.60 | 93.75 | 85.70 | 20 |
| Sep 27 2024 | 94.70 | 2.30 | 2.49% | 99.20 | 101.92 | 94.15 | 0 |
| Sep 26 2024 | 92.40 | -12.80 | -12.17% | 106.47 | 111.52 | 89.85 | 10 |
| Sep 25 2024 | 105.20 | 3.45 | 3.39% | 104.87 | 108.25 | 101.97 | 0 |
| Sep 24 2024 | 101.75 | 16.60 | 19.50% | 89.07 | 102.70 | 88.97 | 10 |
| Sep 23 2024 | 85.15 | -0.85 | -0.99% | 84.85 | 90.02 | 83.10 | 0 |
| Sep 20 2024 | 86.00 | -9.10 | -9.57% | 92.45 | 93.02 | 84.60 | 0 |
| Sep 19 2024 | 95.10 | 15.05 | 18.80% | 88.17 | 99.10 | 88.15 | 20 |
| Sep 18 2024 | 80.05 | -1.72 | -2.10% | 80.25 | 80.90 | 76.22 | 35 |
| Sep 17 2024 | 81.77 | 8.07 | 10.95% | 72.67 | 83.27 | 72.27 | 44 |
| Sep 16 2024 | 73.70 | 0.95 | 1.31% | 78.57 | 79.27 | 72.70 | 10 |
| Sep 13 2024 | 72.75 | 6.18 | 9.28% | 59.45 | 84.55 | 59.37 | 69 |
| Sep 12 2024 | 66.57 | 8.25 | 14.15% | 70.90 | 71.97 | 63.82 | 0 |
| Sep 11 2024 | 58.32 | -2.15 | -3.56% | 62.42 | 65.90 | 56.62 | 74 |
| Sep 10 2024 | 60.47 | -10.85 | -15.21% | 67.97 | 71.72 | 58.60 | 19 |
| Sep 09 2024 | 71.32 | 6.30 | 9.69% | 68.07 | 74.72 | 67.67 | 5 |
| Sep 06 2024 | 65.02 | -14.18 | -17.90% | 76.37 | 79.30 | 64.42 | 0 |
| Sep 05 2024 | 79.20 | -2.87 | -3.50% | 78.07 | 83.37 | 75.15 | 0 |
| Sep 04 2024 | 82.07 | -6.08 | -6.90% | 78.72 | 84.17 | 77.50 | 10 |
