Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
3S9 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 15.698 | 0.00 | 0.00% | 15.666 | 16.522 | 15.534 | 14,568 |
| Jul 17 2024 | 15.698 | -0.06 | -0.36% | 15.73 | 15.758 | 15.24 | 9,505 |
| Jul 16 2024 | 15.754 | 1.54 | 10.87% | 13.90 | 15.858 | 13.90 | 23,254 |
| Jul 15 2024 | 14.21 | -1.47 | -9.40% | 15.708 | 15.828 | 13.24 | 22,767 |
| Jul 12 2024 | 15.684 | 0.94 | 6.38% | 14.764 | 16.00 | 14.66 | 29,568 |
| Jul 11 2024 | 14.744 | 1.90 | 14.81% | 12.76 | 14.80 | 12.76 | 46,286 |
| Jul 10 2024 | 12.842 | 0.53 | 4.30% | 12.156 | 12.842 | 12.126 | 5,167 |
| Jul 09 2024 | 12.312 | 0.70 | 6.05% | 11.644 | 12.312 | 11.43 | 9,302 |
| Jul 08 2024 | 11.61 | 0.33 | 2.96% | 11.306 | 11.788 | 11.168 | 5,115 |
| Jul 05 2024 | 11.276 | 0.12 | 1.04% | 11.152 | 11.676 | 11.152 | 3,105 |
| Jul 04 2024 | 11.16 | -0.08 | -0.71% | 11.282 | 11.30 | 11.156 | 917 |
| Jul 03 2024 | 11.24 | 1.04 | 10.20% | 10.30 | 11.24 | 10.176 | 15,771 |
| Jul 02 2024 | 10.20 | 0.00 | 0.02% | 10.164 | 10.426 | 9.95 | 13,260 |
| Jul 01 2024 | 10.198 | -0.86 | -7.79% | 11.06 | 11.152 | 10.198 | 18,142 |
| Jun 28 2024 | 11.06 | -1.35 | -10.86% | 12.318 | 12.528 | 10.78 | 44,821 |
| Jun 27 2024 | 12.408 | 0.63 | 5.37% | 11.744 | 12.732 | 11.598 | 30,297 |
| Jun 26 2024 | 11.776 | -0.31 | -2.56% | 12.072 | 12.124 | 11.608 | 12,857 |
| Jun 25 2024 | 12.086 | -0.61 | -4.83% | 12.496 | 12.608 | 12.08 | 7,399 |
| Jun 24 2024 | 12.70 | 0.65 | 5.43% | 12.414 | 12.706 | 12.00 | 8,989 |
| Jun 21 2024 | 12.046 | 0.33 | 2.78% | 11.762 | 12.176 | 11.748 | 7,042 |
| Jun 20 2024 | 11.72 | 0.65 | 5.91% | 11.252 | 11.906 | 11.252 | 17,054 |
| Jun 19 2024 | 11.066 | -0.71 | -6.01% | 11.702 | 11.702 | 10.704 | 64,721 |
| Jun 18 2024 | 11.774 | -0.15 | -1.22% | 11.90 | 11.95 | 11.708 | 3,439 |
| Jun 17 2024 | 11.92 | -0.54 | -4.35% | 12.382 | 12.506 | 11.624 | 16,885 |
| Jun 14 2024 | 12.462 | -0.54 | -4.12% | 12.90 | 13.08 | 12.352 | 15,280 |
| Jun 13 2024 | 12.998 | -0.58 | -4.26% | 13.732 | 13.946 | 12.706 | 9,667 |
| Jun 12 2024 | 13.576 | 0.03 | 0.21% | 13.51 | 15.212 | 13.51 | 50,630 |
| Jun 11 2024 | 13.548 | 0.37 | 2.84% | 13.158 | 13.778 | 12.514 | 17,547 |
| Jun 10 2024 | 13.174 | 0.75 | 6.04% | 12.53 | 13.262 | 12.202 | 5,680 |
| Jun 07 2024 | 12.424 | -0.88 | -6.59% | 13.42 | 13.464 | 12.204 | 8,698 |
| Jun 06 2024 | 13.30 | -0.35 | -2.55% | 13.794 | 13.814 | 13.22 | 17,701 |
| Jun 05 2024 | 13.648 | 0.36 | 2.72% | 12.92 | 13.766 | 12.758 | 15,000 |
| Jun 04 2024 | 13.286 | -0.06 | -0.43% | 13.248 | 13.286 | 12.96 | 5,885 |
| Jun 03 2024 | 13.344 | -0.05 | -0.37% | 13.448 | 13.908 | 13.148 | 11,464 |
| May 31 2024 | 13.394 | 0.01 | 0.10% | 13.438 | 13.808 | 12.822 | 36,490 |
| May 30 2024 | 13.38 | 0.94 | 7.52% | 12.228 | 13.55 | 12.224 | 19,420 |
| May 29 2024 | 12.444 | 0.14 | 1.17% | 12.342 | 12.488 | 11.696 | 38,710 |
| May 28 2024 | 12.30 | -0.20 | -1.60% | 12.744 | 13.012 | 12.242 | 34,009 |
| May 27 2024 | 12.50 | 0.19 | 1.58% | 12.294 | 12.70 | 12.28 | 3,067 |
| May 24 2024 | 12.306 | 1.31 | 11.87% | 11.20 | 12.306 | 11.05 | 21,701 |
| May 23 2024 | 11.00 | -0.86 | -7.25% | 12.002 | 12.186 | 10.85 | 19,650 |
| May 22 2024 | 11.86 | 0.88 | 7.98% | 11.084 | 12.30 | 10.912 | 35,117 |
| May 21 2024 | 10.984 | 0.28 | 2.65% | 10.614 | 11.006 | 10.44 | 5,438 |
| May 20 2024 | 10.70 | -0.18 | -1.62% | 10.854 | 11.104 | 10.70 | 3,370 |
| May 17 2024 | 10.876 | -0.41 | -3.65% | 11.22 | 11.42 | 10.876 | 9,351 |
| May 16 2024 | 11.288 | 0.18 | 1.66% | 11.256 | 11.49 | 10.90 | 12,011 |
| May 15 2024 | 11.104 | -0.21 | -1.86% | 11.35 | 12.10 | 10.832 | 14,686 |
| May 14 2024 | 11.314 | 0.60 | 5.64% | 10.78 | 12.178 | 10.708 | 17,650 |
| May 13 2024 | 10.71 | 0.21 | 2.00% | 10.354 | 11.30 | 10.304 | 8,339 |
| May 10 2024 | 10.50 | -0.40 | -3.67% | 11.532 | 11.65 | 10.50 | 7,492 |
| May 09 2024 | 10.90 | 0.26 | 2.41% | 10.88 | 11.304 | 10.602 | 4,908 |
| May 08 2024 | 10.644 | -0.26 | -2.35% | 10.84 | 10.84 | 10.53 | 1,730 |
| May 07 2024 | 10.90 | -0.18 | -1.61% | 11.174 | 11.186 | 10.90 | 1,694 |
| May 06 2024 | 11.078 | 0.05 | 0.44% | 11.024 | 11.23 | 11.00 | 3,625 |
| May 03 2024 | 11.03 | 1.20 | 12.17% | 10.126 | 11.358 | 10.06 | 40,829 |
| May 02 2024 | 9.833 | 0.21 | 2.16% | 9.506 | 9.856 | 9.496 | 5,754 |
| Apr 30 2024 | 9.625 | -0.53 | -5.21% | 10.038 | 10.20 | 9.625 | 6,988 |
| Apr 29 2024 | 10.154 | 0.64 | 6.76% | 9.573 | 10.29 | 9.573 | 16,697 |
| Apr 26 2024 | 9.511 | 0.44 | 4.83% | 9.161 | 9.635 | 9.16 | 12,024 |
| Apr 25 2024 | 9.073 | -0.36 | -3.81% | 9.178 | 9.362 | 8.85 | 6,900 |
| Apr 24 2024 | 9.432 | -0.24 | -2.51% | 9.422 | 9.904 | 9.263 | 14,380 |
| Apr 23 2024 | 9.675 | 0.37 | 4.01% | 9.393 | 10.202 | 9.296 | 2,532 |
| Apr 22 2024 | 9.302 | -0.16 | -1.72% | 9.64 | 9.86 | 9.226 | 9,287 |
