Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SNEX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 79.42 | -0.33 | -0.41% | 79.08 | 80.85 | 79.00 | 125,880 |
| Jul 17 2024 | 79.75 | -0.52 | -0.65% | 79.99 | 80.88 | 79.32 | 143,080 |
| Jul 16 2024 | 80.27 | 0.93 | 1.17% | 80.23 | 81.14 | 79.00 | 292,294 |
| Jul 15 2024 | 79.34 | 0.71 | 0.90% | 79.10 | 80.575 | 78.665 | 178,378 |
| Jul 12 2024 | 78.63 | 0.63 | 0.81% | 78.82 | 79.85 | 78.235 | 109,404 |
| Jul 11 2024 | 78.00 | 2.13 | 2.81% | 76.86 | 78.11 | 75.88 | 101,974 |
| Jul 10 2024 | 75.87 | 1.43 | 1.92% | 74.62 | 75.935 | 74.335 | 68,559 |
| Jul 09 2024 | 74.44 | -0.70 | -0.93% | 75.54 | 75.54 | 74.28 | 107,468 |
| Jul 08 2024 | 75.14 | 0.10 | 0.13% | 75.68 | 76.29 | 75.04 | 127,821 |
| Jul 05 2024 | 75.04 | -1.64 | -2.14% | 76.41 | 76.49 | 75.03 | 98,599 |
| Jul 03 2024 | 76.68 | -0.26 | -0.34% | 76.90 | 77.02 | 76.09 | 77,698 |
| Jul 02 2024 | 76.94 | 1.96 | 2.61% | 75.29 | 77.24 | 75.25 | 123,817 |
| Jul 01 2024 | 74.98 | 1.48 | 2.01% | 75.46 | 75.785 | 74.115 | 198,818 |
| Jun 28 2024 | 73.50 | 0.00 | 0.00% | 73.50 | 73.50 | 73.50 | 0 |
| Jun 27 2024 | 73.50 | 0.89 | 1.23% | 73.13 | 73.63 | 72.36 | 115,125 |
| Jun 26 2024 | 72.61 | -0.71 | -0.97% | 73.00 | 73.56 | 72.44 | 143,511 |
| Jun 25 2024 | 73.32 | 0.32 | 0.44% | 72.79 | 73.73 | 72.63 | 118,988 |
| Jun 24 2024 | 73.00 | 0.85 | 1.18% | 72.34 | 73.40 | 72.34 | 86,305 |
| Jun 21 2024 | 72.15 | 0.03 | 0.04% | 72.05 | 72.22 | 71.19 | 371,864 |
| Jun 20 2024 | 72.12 | 0.62 | 0.87% | 71.18 | 72.55 | 71.00 | 91,374 |
| Jun 18 2024 | 71.50 | -0.31 | -0.43% | 72.03 | 72.08 | 71.16 | 87,521 |
| Jun 17 2024 | 71.81 | 1.51 | 2.15% | 70.14 | 71.96 | 70.07 | 147,928 |
| Jun 14 2024 | 70.30 | -0.69 | -0.97% | 70.11 | 71.16 | 70.10 | 112,491 |
| Jun 13 2024 | 70.99 | -0.95 | -1.32% | 71.51 | 71.51 | 69.65 | 130,473 |
| Jun 12 2024 | 71.94 | 1.14 | 1.61% | 72.12 | 72.83 | 70.93 | 115,289 |
| Jun 11 2024 | 70.80 | -1.17 | -1.63% | 71.30 | 71.525 | 70.12 | 140,617 |
| Jun 10 2024 | 71.97 | -1.56 | -2.12% | 72.84 | 72.87 | 70.51 | 128,746 |
| Jun 07 2024 | 73.53 | -0.63 | -0.85% | 73.83 | 75.245 | 73.3101 | 122,779 |
| Jun 06 2024 | 74.16 | 0.65 | 0.88% | 73.34 | 74.35 | 72.735 | 138,202 |
| Jun 05 2024 | 73.51 | 0.61 | 0.84% | 73.06 | 73.64 | 72.11 | 91,279 |
| Jun 04 2024 | 72.90 | -1.54 | -2.07% | 73.76 | 74.245 | 72.87 | 153,486 |
| Jun 03 2024 | 74.44 | -0.63 | -0.84% | 75.34 | 75.34 | 73.82 | 127,810 |
| May 31 2024 | 75.07 | 0.02 | 0.03% | 75.16 | 75.34 | 74.45 | 121,856 |
| May 30 2024 | 75.05 | -0.43 | -0.57% | 75.52 | 75.945 | 74.37 | 94,553 |
| May 29 2024 | 75.48 | 0.04 | 0.05% | 74.89 | 75.7495 | 74.45 | 116,394 |
| May 28 2024 | 75.44 | 0.50 | 0.67% | 74.89 | 75.75 | 74.31 | 81,249 |
| May 24 2024 | 74.94 | 0.54 | 0.73% | 74.88 | 75.1699 | 74.09 | 84,341 |
| May 23 2024 | 74.40 | -0.20 | -0.27% | 74.52 | 74.92 | 73.32 | 128,320 |
| May 22 2024 | 74.60 | 0.35 | 0.47% | 73.80 | 75.21 | 72.93 | 129,810 |
| May 21 2024 | 74.25 | 0.61 | 0.83% | 73.68 | 75.06 | 73.65 | 104,482 |
| May 20 2024 | 73.64 | -1.67 | -2.22% | 74.99 | 75.20 | 73.45 | 94,179 |
| May 17 2024 | 75.31 | -0.98 | -1.28% | 76.66 | 76.66 | 75.19 | 82,316 |
| May 16 2024 | 76.29 | 1.10 | 1.46% | 75.22 | 76.50 | 75.00 | 111,014 |
| May 15 2024 | 75.19 | 0.15 | 0.20% | 75.36 | 75.693 | 74.36 | 103,427 |
| May 14 2024 | 75.04 | -0.45 | -0.60% | 76.27 | 76.27 | 74.72 | 109,936 |
| May 13 2024 | 75.49 | -1.48 | -1.92% | 77.35 | 77.855 | 75.28 | 128,925 |
| May 10 2024 | 76.97 | -2.21 | -2.79% | 79.10 | 79.25 | 76.72 | 158,283 |
| May 09 2024 | 79.18 | 1.29 | 1.66% | 78.00 | 80.00 | 75.86 | 266,113 |
| May 08 2024 | 77.89 | 1.00 | 1.30% | 76.17 | 77.99 | 76.17 | 159,270 |
| May 07 2024 | 76.89 | 0.18 | 0.23% | 76.55 | 78.31 | 76.165 | 198,015 |
| May 06 2024 | 76.71 | 2.78 | 3.76% | 74.28 | 76.71 | 74.28 | 120,695 |
| May 03 2024 | 73.93 | -0.01 | -0.01% | 74.67 | 74.73 | 73.38 | 80,241 |
| May 02 2024 | 73.94 | 0.86 | 1.18% | 73.79 | 74.14 | 72.98 | 124,943 |
| May 01 2024 | 73.08 | 0.48 | 0.66% | 72.32 | 74.16 | 71.70 | 159,048 |
| Apr 30 2024 | 72.60 | -1.02 | -1.39% | 73.07 | 73.62 | 72.46 | 128,972 |
| Apr 29 2024 | 73.62 | 2.07 | 2.89% | 71.55 | 73.78 | 71.27 | 114,276 |
| Apr 26 2024 | 71.55 | 0.59 | 0.83% | 70.80 | 71.64 | 70.1587 | 110,562 |
| Apr 25 2024 | 70.96 | 0.99 | 1.41% | 69.30 | 71.09 | 69.09 | 160,279 |
| Apr 24 2024 | 69.97 | 0.41 | 0.59% | 69.82 | 70.12 | 68.72 | 164,319 |
| Apr 23 2024 | 69.56 | 1.92 | 2.84% | 67.97 | 69.795 | 67.86 | 167,660 |
| Apr 22 2024 | 67.64 | 0.81 | 1.21% | 67.01 | 68.69 | 66.605 | 205,509 |
