S525S Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 24 2024 | 7.33 | -1.05 | -12.53% | 7.86 | 7.86 | 7.26 | 0 |
Jul 23 2024 | 8.38 | 0.45 | 5.67% | 8.11 | 8.38 | 8.03 | 0 |
Jul 22 2024 | 7.93 | 0.16 | 2.06% | 7.76 | 8.16 | 7.76 | 0 |
Jul 19 2024 | 7.77 | -0.40 | -4.90% | 8.19 | 8.20 | 7.77 | 0 |
Jul 18 2024 | 8.17 | -0.39 | -4.56% | 8.55 | 8.66 | 8.12 | 0 |
Jul 17 2024 | 8.56 | -0.49 | -5.41% | 9.06 | 9.06 | 8.55 | 0 |
Jul 16 2024 | 9.05 | 0.00 | 0.00% | 8.96 | 9.13 | 8.79 | 0 |
Jul 15 2024 | 9.05 | 0.14 | 1.57% | 8.84 | 9.17 | 8.84 | 0 |
Jul 12 2024 | 8.91 | 0.34 | 3.97% | 8.56 | 8.93 | 8.51 | 0 |
Jul 11 2024 | 8.57 | -0.09 | -1.04% | 8.95 | 9.07 | 8.57 | 0 |
Jul 10 2024 | 8.66 | 0.14 | 1.64% | 8.49 | 8.66 | 8.49 | 0 |
Jul 09 2024 | 8.52 | 0.11 | 1.31% | 8.53 | 8.59 | 8.52 | 0 |
Jul 08 2024 | 8.41 | 0.13 | 1.57% | 8.30 | 8.51 | 8.30 | 0 |
Jul 05 2024 | 8.28 | 0.13 | 1.60% | 8.18 | 8.28 | 8.13 | 0 |
Jul 04 2024 | 8.15 | 0.13 | 1.62% | 8.17 | 8.23 | 8.12 | 0 |
Jul 03 2024 | 8.02 | 0.31 | 4.02% | 7.95 | 8.04 | 7.89 | 0 |
Jul 02 2024 | 7.71 | 0.15 | 1.98% | 7.60 | 7.71 | 7.40 | 0 |
Jul 01 2024 | 7.56 | -0.41 | -5.14% | 7.70 | 7.71 | 7.45 | 0 |
Jun 28 2024 | 7.97 | 0.28 | 3.64% | 7.95 | 8.15 | 7.88 | 0 |
Jun 27 2024 | 7.69 | 0.06 | 0.79% | 7.67 | 7.83 | 7.65 | 0 |
Jun 26 2024 | 7.63 | 0.00 | 0.00% | 7.77 | 7.86 | 7.57 | 0 |
Jun 25 2024 | 7.63 | -0.18 | -2.30% | 7.55 | 7.65 | 7.48 | 0 |
Jun 24 2024 | 7.81 | 0.09 | 1.17% | 7.68 | 7.87 | 7.60 | 0 |
Jun 21 2024 | 7.72 | -0.24 | -3.02% | 7.84 | 7.86 | 7.64 | 0 |
Jun 20 2024 | 7.96 | 0.02 | 0.25% | 8.05 | 8.13 | 7.91 | 0 |
Jun 19 2024 | 7.94 | 0.12 | 1.53% | 7.94 | 7.96 | 7.91 | 0 |
Jun 18 2024 | 7.82 | 0.34 | 4.55% | 7.81 | 7.86 | 7.76 | 0 |
Jun 17 2024 | 7.48 | 0.13 | 1.77% | 7.39 | 7.51 | 7.32 | 0 |
Jun 14 2024 | 7.35 | 0.05 | 0.68% | 7.46 | 7.48 | 7.14 | 0 |
Jun 13 2024 | 7.30 | -0.08 | -1.08% | 7.35 | 7.46 | 7.19 | 0 |
Jun 12 2024 | 7.38 | 0.69 | 10.31% | 6.94 | 7.47 | 6.92 | 0 |
Jun 11 2024 | 6.69 | 0.01 | 0.15% | 6.77 | 6.80 | 6.48 | 0 |
Jun 10 2024 | 6.68 | -0.05 | -0.74% | 6.56 | 6.68 | 6.54 | 0 |
Jun 07 2024 | 6.73 | 0.10 | 1.51% | 6.70 | 6.80 | 6.40 | 0 |
Jun 06 2024 | 6.63 | 0.21 | 3.27% | 6.65 | 6.71 | 6.60 | 0 |
Jun 05 2024 | 6.42 | 0.57 | 9.74% | 6.18 | 6.42 | 6.13 | 0 |
Jun 04 2024 | 5.85 | -0.04 | -0.68% | 6.02 | 6.02 | 5.74 | 0 |
Jun 03 2024 | 5.89 | 0.50 | 9.28% | 6.15 | 6.20 | 5.86 | 0 |
May 31 2024 | 5.39 | -0.40 | -6.91% | 5.58 | 5.81 | 5.37 | 0 |
May 30 2024 | 5.79 | -0.23 | -3.82% | 5.70 | 5.84 | 5.68 | 0 |
May 29 2024 | 6.02 | -0.28 | -4.44% | 6.11 | 6.16 | 5.92 | 0 |
May 28 2024 | 6.30 | -0.07 | -1.10% | 6.32 | 6.44 | 6.26 | 0 |
May 27 2024 | 6.37 | 0.03 | 0.47% | 6.29 | 6.37 | 6.29 | 0 |
May 24 2024 | 6.34 | -0.16 | -2.46% | 6.07 | 6.37 | 6.04 | 0 |
May 23 2024 | 6.50 | 0.00 | 0.00% | 6.68 | 6.75 | 6.32 | 0 |
May 22 2024 | 6.50 | 0.06 | 0.93% | 6.51 | 6.53 | 6.45 | 0 |
May 21 2024 | 6.44 | -0.09 | -1.38% | 6.42 | 6.47 | 6.34 | 0 |
May 20 2024 | 6.53 | 0.23 | 3.65% | 6.41 | 6.55 | 6.39 | 0 |
May 17 2024 | 6.30 | -0.22 | -3.37% | 6.34 | 6.39 | 6.28 | 0 |
May 16 2024 | 6.52 | 0.28 | 4.49% | 6.47 | 6.56 | 6.43 | 0 |
May 15 2024 | 6.24 | 0.55 | 9.67% | 5.90 | 6.27 | 5.86 | 0 |
May 14 2024 | 5.69 | 0.01 | 0.18% | 5.67 | 5.79 | 5.58 | 0 |
May 13 2024 | 5.68 | 0.02 | 0.35% | 5.75 | 5.84 | 5.68 | 0 |
May 10 2024 | 5.66 | 0.12 | 2.17% | 5.69 | 5.85 | 5.66 | 0 |
May 09 2024 | 5.54 | 0.15 | 2.78% | 5.36 | 5.57 | 5.30 | 0 |
May 08 2024 | 5.39 | -0.06 | -1.10% | 5.41 | 5.46 | 5.20 | 0 |
May 07 2024 | 5.45 | 0.31 | 6.03% | 5.36 | 5.48 | 5.32 | 0 |
May 06 2024 | 5.14 | 0.34 | 6.97% | 4.915 | 5.14 | 4.915 | 0 |
May 03 2024 | 4.805 | 0.75 | 18.50% | 4.455 | 4.935 | 4.415 | 0 |
May 02 2024 | 4.055 | -0.48 | -10.58% | 4.155 | 4.305 | 3.875 | 0 |
Apr 30 2024 | 4.535 | -0.24 | -5.03% | 4.795 | 4.825 | 4.525 | 0 |
Apr 29 2024 | 4.775 | 0.05 | 1.06% | 4.825 | 4.915 | 4.745 | 0 |
Apr 26 2024 | 4.725 | 0.81 | 20.69% | 4.675 | 4.825 | 4.505 | 0 |