Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S775S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 94.68 | 1.32 | 1.41% | 94.87 | 96.09 | 94.25 | 0 |
| Jun 27 2024 | 93.36 | -0.12 | -0.13% | 93.28 | 94.40 | 93.19 | 0 |
| Jun 26 2024 | 93.48 | 0.54 | 0.58% | 93.70 | 94.27 | 92.97 | 0 |
| Jun 25 2024 | 92.94 | 0.31 | 0.33% | 91.40 | 92.94 | 91.03 | 0 |
| Jun 24 2024 | 92.63 | -1.11 | -1.18% | 93.55 | 93.76 | 91.88 | 0 |
| Jun 21 2024 | 93.74 | -1.43 | -1.50% | 94.21 | 94.31 | 93.14 | 0 |
| Jun 20 2024 | 95.17 | -0.32 | -0.34% | 96.13 | 96.50 | 94.56 | 0 |
| Jun 19 2024 | 95.49 | 0.71 | 0.75% | 95.32 | 95.51 | 95.24 | 0 |
| Jun 18 2024 | 94.78 | 1.18 | 1.26% | 95.14 | 95.68 | 94.50 | 0 |
| Jun 17 2024 | 93.60 | 0.97 | 1.05% | 93.18 | 93.63 | 92.69 | 0 |
| Jun 14 2024 | 92.63 | 0.86 | 0.94% | 92.51 | 92.90 | 91.68 | 0 |
| Jun 13 2024 | 91.77 | 1.40 | 1.55% | 91.64 | 92.09 | 91.15 | 0 |
| Jun 12 2024 | 90.37 | 2.84 | 3.24% | 88.80 | 90.52 | 88.63 | 0 |
| Jun 11 2024 | 87.53 | 0.31 | 0.36% | 87.18 | 87.76 | 86.55 | 0 |
| Jun 10 2024 | 87.22 | 0.67 | 0.77% | 86.30 | 87.26 | 86.21 | 0 |
| Jun 07 2024 | 86.55 | 0.71 | 0.83% | 86.07 | 86.78 | 85.26 | 0 |
| Jun 06 2024 | 85.84 | 0.75 | 0.88% | 85.97 | 86.41 | 85.69 | 0 |
| Jun 05 2024 | 85.09 | 3.62 | 4.44% | 83.01 | 85.09 | 82.65 | 0 |
| Jun 04 2024 | 81.47 | -0.20 | -0.24% | 81.79 | 82.05 | 80.97 | 0 |
| Jun 03 2024 | 81.67 | 2.28 | 2.87% | 82.19 | 82.97 | 81.37 | 0 |
| May 31 2024 | 79.39 | -3.21 | -3.89% | 81.49 | 82.19 | 79.28 | 0 |
| May 30 2024 | 82.60 | -1.65 | -1.96% | 82.89 | 83.62 | 82.20 | 0 |
| May 29 2024 | 84.25 | -0.23 | -0.27% | 84.27 | 84.59 | 83.40 | 0 |
| May 28 2024 | 84.48 | -0.29 | -0.34% | 84.34 | 85.08 | 84.01 | 0 |
| May 27 2024 | 84.77 | 0.26 | 0.31% | 84.23 | 84.77 | 84.20 | 0 |
| May 24 2024 | 84.51 | -0.38 | -0.45% | 83.14 | 84.70 | 82.96 | 0 |
| May 23 2024 | 84.89 | 0.83 | 0.99% | 85.30 | 85.75 | 84.01 | 0 |
| May 22 2024 | 84.06 | 0.91 | 1.09% | 83.68 | 84.12 | 83.31 | 0 |
| May 21 2024 | 83.15 | 0.02 | 0.02% | 83.09 | 83.23 | 82.50 | 0 |
| May 20 2024 | 83.13 | 1.02 | 1.24% | 82.16 | 83.14 | 82.09 | 0 |
| May 17 2024 | 82.11 | -1.00 | -1.20% | 82.38 | 82.70 | 82.02 | 0 |
| May 16 2024 | 83.11 | 1.60 | 1.96% | 82.63 | 83.13 | 82.50 | 0 |
| May 15 2024 | 81.51 | 1.98 | 2.49% | 80.19 | 81.60 | 80.05 | 0 |
| May 14 2024 | 79.53 | 0.20 | 0.25% | 79.33 | 79.89 | 78.96 | 0 |
| May 13 2024 | 79.33 | 0.29 | 0.37% | 79.58 | 79.70 | 79.07 | 0 |
| May 10 2024 | 79.04 | 0.19 | 0.24% | 78.91 | 79.90 | 78.84 | 0 |
| May 09 2024 | 78.85 | 0.14 | 0.18% | 78.44 | 78.99 | 78.02 | 0 |
| May 08 2024 | 78.71 | -0.32 | -0.40% | 78.88 | 79.09 | 77.78 | 0 |
| May 07 2024 | 79.03 | 1.25 | 1.61% | 78.67 | 79.09 | 78.33 | 0 |
| May 06 2024 | 77.78 | 1.12 | 1.46% | 76.87 | 77.78 | 76.87 | 0 |
| May 03 2024 | 76.66 | 3.72 | 5.10% | 74.86 | 76.88 | 74.65 | 0 |
| May 02 2024 | 72.94 | -2.29 | -3.04% | 72.95 | 73.74 | 72.05 | 0 |
| Apr 30 2024 | 75.23 | -0.66 | -0.87% | 76.37 | 76.55 | 75.23 | 0 |
| Apr 29 2024 | 75.89 | 0.00 | 0.00% | 76.29 | 76.79 | 75.89 | 0 |
| Apr 26 2024 | 75.89 | 4.31 | 6.02% | 75.08 | 76.38 | 74.34 | 0 |
| Apr 25 2024 | 71.58 | -2.84 | -3.82% | 71.92 | 72.74 | 71.16 | 0 |
| Apr 24 2024 | 74.42 | 0.99 | 1.35% | 74.81 | 75.35 | 74.08 | 0 |
| Apr 23 2024 | 73.43 | 3.06 | 4.35% | 71.43 | 73.60 | 71.35 | 0 |
| Apr 22 2024 | 70.37 | -1.00 | -1.40% | 70.95 | 71.43 | 69.85 | 0 |
| Apr 19 2024 | 71.37 | -3.53 | -4.71% | 71.92 | 73.30 | 71.30 | 0 |
| Apr 18 2024 | 74.90 | -0.32 | -0.43% | 75.12 | 75.32 | 73.67 | 0 |
| Apr 17 2024 | 75.22 | -1.67 | -2.17% | 76.26 | 77.30 | 75.22 | 0 |
| Apr 16 2024 | 76.89 | -2.78 | -3.49% | 76.57 | 76.96 | 76.06 | 0 |
| Apr 15 2024 | 79.67 | -0.64 | -0.80% | 80.00 | 80.83 | 79.37 | 0 |
| Apr 12 2024 | 80.31 | 0.55 | 0.69% | 81.70 | 82.11 | 79.78 | 0 |
| Apr 11 2024 | 79.76 | 1.47 | 1.88% | 78.89 | 79.76 | 78.27 | 0 |
| Apr 10 2024 | 78.29 | 0.10 | 0.13% | 79.57 | 79.77 | 77.37 | 0 |
| Apr 09 2024 | 78.19 | -0.83 | -1.05% | 79.01 | 79.52 | 77.65 | 0 |
| Apr 08 2024 | 79.02 | -0.05 | -0.06% | 79.02 | 79.51 | 78.51 | 0 |
| Apr 05 2024 | 79.07 | -1.69 | -2.09% | 77.48 | 79.29 | 77.41 | 0 |
| Apr 04 2024 | 80.76 | 0.46 | 0.57% | 80.11 | 81.09 | 80.11 | 0 |
| Apr 03 2024 | 80.30 | 1.04 | 1.31% | 79.27 | 80.39 | 78.80 | 0 |
| Apr 02 2024 | 79.26 | -1.59 | -1.97% | 81.40 | 81.71 | 78.75 | 0 |
