Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SARK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 29.92 | -0.85 | -2.76% | 29.63 | 30.71 | 29.16 | 915,428 |
| Jul 25 2024 | 30.77 | -0.65 | -2.07% | 31.59 | 31.99 | 29.01 | 2,242,347 |
| Jul 24 2024 | 31.42 | 3.56 | 12.78% | 29.15 | 31.45 | 29.08 | 1,097,833 |
| Jul 23 2024 | 27.86 | -0.11 | -0.39% | 28.20 | 28.21 | 27.35 | 457,390 |
| Jul 22 2024 | 27.97 | -1.28 | -4.38% | 28.63 | 29.34 | 27.93 | 510,169 |
| Jul 19 2024 | 29.25 | -0.03 | -0.10% | 29.32 | 29.66 | 28.75 | 674,718 |
| Jul 18 2024 | 29.28 | 2.02 | 7.41% | 27.05 | 29.618 | 26.65 | 1,374,343 |
| Jul 17 2024 | 27.26 | 1.05 | 4.01% | 27.24 | 27.72 | 26.05 | 1,503,677 |
| Jul 16 2024 | 26.21 | -1.93 | -6.86% | 27.75 | 28.22 | 26.125 | 1,925,499 |
| Jul 15 2024 | 28.14 | -0.61 | -2.12% | 28.31 | 28.61 | 27.89 | 518,322 |
| Jul 12 2024 | 28.75 | -0.70 | -2.38% | 29.37 | 29.37 | 28.6296 | 477,908 |
| Jul 11 2024 | 29.45 | 0.17 | 0.58% | 28.89 | 29.49 | 28.29 | 972,559 |
| Jul 10 2024 | 29.28 | 0.07 | 0.24% | 29.08 | 29.68 | 29.075 | 286,203 |
| Jul 09 2024 | 29.21 | -0.10 | -0.34% | 29.31 | 29.58 | 29.085 | 502,187 |
| Jul 08 2024 | 29.31 | 0.05 | 0.17% | 29.14 | 29.54 | 29.08 | 320,289 |
| Jul 05 2024 | 29.26 | -0.22 | -0.75% | 29.51 | 29.89 | 29.24 | 299,389 |
| Jul 03 2024 | 29.48 | -0.50 | -1.67% | 29.86 | 29.90 | 29.24 | 343,730 |
| Jul 02 2024 | 29.98 | -0.24 | -0.79% | 30.10 | 30.21 | 29.88 | 446,182 |
| Jul 01 2024 | 30.22 | -0.30 | -0.98% | 30.50 | 30.50 | 30.0336 | 491,198 |
| Jun 28 2024 | 30.52 | 0.00 | 0.00% | 30.52 | 30.52 | 30.52 | 0 |
| Jun 27 2024 | 30.52 | -0.28 | -0.91% | 30.98 | 31.12 | 30.47 | 460,578 |
| Jun 26 2024 | 30.80 | -0.17 | -0.55% | 31.10 | 31.105 | 30.705 | 323,759 |
| Jun 25 2024 | 30.97 | -0.08 | -0.26% | 30.94 | 31.23 | 30.84 | 242,146 |
| Jun 24 2024 | 31.05 | 0.11 | 0.36% | 31.00 | 31.26 | 30.55 | 421,446 |
| Jun 21 2024 | 30.94 | 0.04 | 0.13% | 31.06 | 31.285 | 30.915 | 512,871 |
| Jun 20 2024 | 30.90 | 0.20 | 0.65% | 30.75 | 31.30 | 30.75 | 552,191 |
| Jun 18 2024 | 30.70 | 0.36 | 1.19% | 30.55 | 30.74 | 30.44 | 366,987 |
| Jun 17 2024 | 30.34 | -0.20 | -0.65% | 30.74 | 30.9599 | 30.15 | 388,987 |
| Jun 14 2024 | 30.54 | 0.36 | 1.19% | 30.42 | 30.73 | 30.27 | 494,424 |
| Jun 13 2024 | 30.18 | 0.46 | 1.55% | 29.34 | 30.2198 | 29.295 | 662,263 |
| Jun 12 2024 | 29.72 | -0.60 | -1.98% | 29.57 | 29.825 | 29.16 | 1,108,418 |
| Jun 11 2024 | 30.32 | -0.01 | -0.03% | 30.60 | 30.97 | 30.30 | 365,410 |
| Jun 10 2024 | 30.33 | -0.25 | -0.82% | 30.90 | 30.90 | 30.26 | 265,046 |
| Jun 07 2024 | 30.58 | 0.65 | 2.17% | 30.31 | 30.70 | 29.95 | 583,257 |
| Jun 06 2024 | 29.93 | -0.43 | -1.42% | 30.37 | 30.49 | 29.70 | 681,341 |
| Jun 05 2024 | 30.36 | -0.66 | -2.13% | 30.81 | 31.1199 | 30.335 | 370,864 |
| Jun 04 2024 | 31.02 | -0.14 | -0.45% | 31.32 | 31.42 | 30.80 | 264,150 |
| Jun 03 2024 | 31.16 | -0.38 | -1.20% | 31.07 | 31.63 | 30.76 | 447,647 |
| May 31 2024 | 31.54 | 0.27 | 0.86% | 31.06 | 32.0303 | 30.71 | 546,709 |
| May 30 2024 | 31.27 | 0.47 | 1.53% | 31.09 | 31.495 | 31.05 | 581,662 |
| May 29 2024 | 30.80 | 0.40 | 1.32% | 30.87 | 31.15 | 30.72 | 505,487 |
| May 28 2024 | 30.40 | 0.26 | 0.86% | 30.21 | 30.73 | 30.138 | 297,649 |
| May 24 2024 | 30.14 | -0.53 | -1.73% | 30.60 | 30.69 | 30.05 | 529,947 |
| May 23 2024 | 30.67 | 0.88 | 2.95% | 29.59 | 30.85 | 29.56 | 797,286 |
| May 22 2024 | 29.79 | 0.16 | 0.54% | 29.73 | 29.97 | 29.38 | 420,717 |
| May 21 2024 | 29.63 | 0.27 | 0.92% | 29.49 | 29.715 | 29.38 | 237,552 |
| May 20 2024 | 29.36 | -0.08 | -0.27% | 29.47 | 29.78 | 29.34 | 354,768 |
| May 17 2024 | 29.44 | -0.35 | -1.17% | 29.58 | 29.90 | 29.35 | 421,485 |
| May 16 2024 | 29.79 | 0.54 | 1.85% | 29.42 | 29.79 | 29.25 | 448,651 |
| May 15 2024 | 29.25 | -0.43 | -1.45% | 29.00 | 29.755 | 28.871 | 707,741 |
| May 14 2024 | 29.68 | -0.60 | -1.98% | 29.95 | 29.956 | 29.085 | 1,262,614 |
| May 13 2024 | 30.28 | -0.93 | -2.98% | 30.89 | 30.89 | 29.81 | 1,068,406 |
| May 10 2024 | 31.21 | 0.85 | 2.80% | 30.20 | 31.245 | 30.16 | 679,620 |
| May 09 2024 | 30.36 | 0.21 | 0.70% | 30.38 | 30.6961 | 30.26 | 515,495 |
| May 08 2024 | 30.15 | 0.73 | 2.48% | 30.11 | 30.25 | 29.93 | 800,720 |
| May 07 2024 | 29.42 | 0.61 | 2.12% | 29.04 | 29.47 | 28.9508 | 1,322,496 |
| May 06 2024 | 28.81 | -0.66 | -2.24% | 29.16 | 29.22 | 28.75 | 911,789 |
| May 03 2024 | 29.47 | -0.37 | -1.24% | 28.96 | 29.70 | 28.65 | 1,664,925 |
| May 02 2024 | 29.84 | -0.80 | -2.61% | 30.08 | 30.775 | 29.79 | 1,069,652 |
| May 01 2024 | 30.64 | -0.23 | -0.75% | 31.12 | 31.20 | 29.652 | 1,437,296 |
| Apr 30 2024 | 30.87 | 1.13 | 3.80% | 30.13 | 30.87 | 29.90 | 928,586 |
| Apr 29 2024 | 29.74 | -0.73 | -2.40% | 29.98 | 30.07 | 29.42 | 1,221,321 |
