SGSNE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 3,089.75 | -16.15 | -0.52% | 3,103.36 | 3,103.36 | 3,078.03 | 0 |
Jul 18 2024 | 3,105.90 | 16.46 | 0.53% | 3,090.77 | 3,126.24 | 3,090.77 | 0 |
Jul 17 2024 | 3,089.44 | 2.56 | 0.08% | 3,086.44 | 3,100.08 | 3,075.11 | 0 |
Jul 16 2024 | 3,086.88 | 6.36 | 0.21% | 3,079.05 | 3,089.43 | 3,060.86 | 0 |
Jul 15 2024 | 3,080.52 | -21.46 | -0.69% | 3,099.41 | 3,099.41 | 3,078.35 | 0 |
Jul 12 2024 | 3,101.98 | 17.51 | 0.57% | 3,085.32 | 3,106.20 | 3,083.82 | 0 |
Jul 11 2024 | 3,084.47 | 15.50 | 0.51% | 3,070.37 | 3,088.72 | 3,064.00 | 0 |
Jul 10 2024 | 3,068.97 | 35.31 | 1.16% | 3,034.38 | 3,068.97 | 3,034.07 | 0 |
Jul 09 2024 | 3,033.66 | -27.66 | -0.90% | 3,060.78 | 3,060.78 | 3,026.83 | 0 |
Jul 08 2024 | 3,061.32 | 12.55 | 0.41% | 3,048.53 | 3,090.81 | 3,041.77 | 0 |
Jul 05 2024 | 3,048.77 | -11.53 | -0.38% | 3,061.00 | 3,069.68 | 3,032.30 | 0 |
Jul 04 2024 | 3,060.30 | 31.64 | 1.04% | 3,030.48 | 3,062.21 | 3,030.48 | 0 |
Jul 03 2024 | 3,028.66 | 42.33 | 1.42% | 2,987.29 | 3,036.65 | 2,987.29 | 0 |
Jul 02 2024 | 2,986.33 | -23.63 | -0.79% | 3,010.70 | 3,010.70 | 2,967.00 | 0 |
Jul 01 2024 | 3,009.96 | 50.34 | 1.70% | 2,961.08 | 3,028.01 | 2,961.08 | 0 |
Jun 28 2024 | 2,959.62 | -8.75 | -0.29% | 2,970.14 | 2,984.59 | 2,952.73 | 0 |
Jun 27 2024 | 2,968.37 | -16.10 | -0.54% | 2,981.32 | 2,984.93 | 2,964.73 | 0 |
Jun 26 2024 | 2,984.47 | -15.53 | -0.52% | 3,001.00 | 3,014.75 | 2,970.49 | 0 |
Jun 25 2024 | 3,000.00 | -22.96 | -0.76% | 3,022.70 | 3,024.96 | 2,993.29 | 0 |
Jun 24 2024 | 3,022.96 | 46.72 | 1.57% | 2,979.80 | 3,025.73 | 2,979.40 | 0 |
Jun 21 2024 | 2,976.24 | -36.76 | -1.22% | 3,012.64 | 3,012.64 | 2,962.50 | 0 |
Jun 20 2024 | 3,013.00 | 41.61 | 1.40% | 2,971.81 | 3,013.00 | 2,971.81 | 0 |
Jun 19 2024 | 2,971.39 | -14.23 | -0.48% | 2,988.65 | 2,988.65 | 2,969.55 | 0 |
Jun 18 2024 | 2,985.62 | 34.01 | 1.15% | 2,956.19 | 2,988.71 | 2,956.19 | 0 |
Jun 17 2024 | 2,951.61 | 13.79 | 0.47% | 2,940.74 | 2,970.10 | 2,926.92 | 0 |
Jun 14 2024 | 2,937.82 | -45.05 | -1.51% | 2,983.06 | 2,983.06 | 2,913.63 | 0 |
Jun 13 2024 | 2,982.87 | -60.47 | -1.99% | 3,043.13 | 3,043.13 | 2,977.39 | 0 |
Jun 12 2024 | 3,043.34 | 35.70 | 1.19% | 3,009.05 | 3,048.37 | 3,009.05 | 0 |
Jun 11 2024 | 3,007.64 | -58.24 | -1.90% | 3,067.83 | 3,073.64 | 2,998.99 | 0 |
Jun 10 2024 | 3,065.88 | -29.78 | -0.96% | 3,062.12 | 3,065.88 | 3,053.03 | 0 |
Jun 07 2024 | 3,095.66 | -10.44 | -0.34% | 3,106.23 | 3,110.11 | 3,084.29 | 0 |
Jun 06 2024 | 3,106.10 | 22.86 | 0.74% | 3,085.20 | 3,108.32 | 3,081.18 | 0 |
Jun 05 2024 | 3,083.24 | 8.57 | 0.28% | 3,076.64 | 3,099.41 | 3,076.64 | 0 |
Jun 04 2024 | 3,074.67 | -37.93 | -1.22% | 3,111.65 | 3,111.79 | 3,060.78 | 0 |
Jun 03 2024 | 3,112.60 | 9.89 | 0.32% | 3,105.55 | 3,129.08 | 3,105.55 | 0 |
May 31 2024 | 3,102.71 | 7.82 | 0.25% | 3,096.93 | 3,107.17 | 3,093.99 | 0 |
May 30 2024 | 3,094.89 | 30.46 | 0.99% | 3,063.74 | 3,096.59 | 3,057.59 | 0 |
May 29 2024 | 3,064.43 | -39.18 | -1.26% | 3,107.13 | 3,107.13 | 3,056.89 | 0 |
May 28 2024 | 3,103.61 | -4.69 | -0.15% | 3,109.10 | 3,122.31 | 3,095.64 | 0 |
May 27 2024 | 3,108.30 | 7.38 | 0.24% | 3,106.90 | 3,108.30 | 3,096.39 | 0 |
May 24 2024 | 3,100.92 | -3.64 | -0.12% | 3,104.22 | 3,104.22 | 3,065.27 | 0 |
May 23 2024 | 3,104.56 | -7.17 | -0.23% | 3,111.75 | 3,119.05 | 3,099.84 | 0 |
May 22 2024 | 3,111.73 | -5.84 | -0.19% | 3,117.02 | 3,123.29 | 3,108.29 | 0 |
May 21 2024 | 3,117.57 | -10.79 | -0.34% | 3,130.86 | 3,130.86 | 3,096.07 | 0 |
May 20 2024 | 3,128.36 | -4.33 | -0.14% | 3,155.48 | 3,155.48 | 3,128.36 | 0 |
May 17 2024 | 3,132.69 | 21.08 | 0.68% | 3,111.82 | 3,133.52 | 3,109.40 | 0 |
May 16 2024 | 3,111.61 | -5.19 | -0.17% | 3,117.41 | 3,122.13 | 3,107.62 | 0 |
May 15 2024 | 3,116.80 | 30.68 | 0.99% | 3,086.69 | 3,119.96 | 3,086.69 | 0 |
May 14 2024 | 3,086.12 | 22.47 | 0.73% | 3,063.34 | 3,087.19 | 3,063.02 | 0 |
May 13 2024 | 3,063.65 | 3.18 | 0.10% | 3,067.32 | 3,067.32 | 3,052.18 | 0 |
May 10 2024 | 3,060.47 | 21.01 | 0.69% | 3,041.15 | 3,066.80 | 3,041.15 | 0 |
May 09 2024 | 3,039.46 | 2.79 | 0.09% | 3,037.32 | 3,043.20 | 3,023.73 | 0 |
May 08 2024 | 3,036.67 | -1.57 | -0.05% | 3,038.45 | 3,052.20 | 3,028.63 | 0 |
May 07 2024 | 3,038.24 | 42.04 | 1.40% | 2,997.09 | 3,038.88 | 2,997.09 | 0 |
May 06 2024 | 2,996.20 | 30.81 | 1.04% | 2,968.48 | 3,000.12 | 2,968.48 | 0 |
May 03 2024 | 2,965.39 | -10.48 | -0.35% | 2,981.25 | 2,994.13 | 2,960.80 | 0 |
May 02 2024 | 2,975.87 | 20.42 | 0.69% | 2,956.47 | 2,988.60 | 2,956.47 | 0 |
Apr 30 2024 | 2,955.45 | -7.11 | -0.24% | 2,962.51 | 2,968.56 | 2,952.62 | 0 |
Apr 29 2024 | 2,962.56 | 15.13 | 0.51% | 2,951.90 | 2,970.01 | 2,951.90 | 0 |
Apr 26 2024 | 2,947.43 | 34.96 | 1.20% | 2,918.40 | 2,954.48 | 2,918.40 | 0 |
Apr 25 2024 | 2,912.47 | -11.52 | -0.39% | 2,923.90 | 2,938.06 | 2,899.48 | 0 |
Apr 24 2024 | 2,923.99 | -24.88 | -0.84% | 2,951.64 | 2,955.69 | 2,919.06 | 0 |
Apr 23 2024 | 2,948.87 | 46.79 | 1.61% | 2,902.70 | 2,950.53 | 2,902.70 | 0 |
Apr 22 2024 | 2,902.08 | 38.45 | 1.34% | 2,868.82 | 2,904.84 | 2,868.82 | 0 |