Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
S5SD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 34.80 | 0.31 | 0.88% | 34.48 | 34.80 | 34.465 | 16,036 |
| Jul 25 2024 | 34.495 | -0.16 | -0.46% | 34.51 | 34.55 | 34.29 | 10,675 |
| Jul 24 2024 | 34.655 | -0.78 | -2.19% | 35.18 | 35.18 | 34.655 | 4,123 |
| Jul 23 2024 | 35.43 | 0.18 | 0.51% | 35.255 | 35.52 | 35.255 | 5,480 |
| Jul 22 2024 | 35.25 | 0.25 | 0.71% | 35.075 | 35.28 | 35.075 | 5,448 |
| Jul 19 2024 | 35.00 | -0.21 | -0.60% | 35.085 | 35.26 | 35.00 | 13,160 |
| Jul 18 2024 | 35.21 | -0.20 | -0.55% | 35.45 | 35.55 | 35.195 | 16,162 |
| Jul 17 2024 | 35.405 | -0.49 | -1.37% | 35.445 | 35.485 | 35.375 | 15,020 |
| Jul 16 2024 | 35.895 | 0.08 | 0.21% | 35.73 | 35.915 | 35.66 | 12,732 |
| Jul 15 2024 | 35.82 | 0.15 | 0.41% | 35.74 | 35.82 | 35.71 | 5,824 |
| Jul 12 2024 | 35.675 | 0.15 | 0.42% | 35.565 | 35.675 | 35.415 | 18,803 |
| Jul 11 2024 | 35.525 | -0.13 | -0.35% | 35.86 | 35.86 | 35.525 | 2,622 |
| Jul 10 2024 | 35.65 | 0.08 | 0.22% | 35.565 | 35.675 | 35.565 | 10,484 |
| Jul 09 2024 | 35.57 | 0.17 | 0.48% | 35.41 | 35.605 | 35.41 | 21,233 |
| Jul 08 2024 | 35.40 | 0.16 | 0.44% | 35.34 | 35.455 | 35.34 | 9,141 |
| Jul 05 2024 | 35.245 | 0.02 | 0.04% | 35.225 | 35.245 | 35.19 | 2,898 |
| Jul 04 2024 | 35.23 | -0.30 | -0.84% | 35.32 | 35.325 | 35.23 | 9,331 |
| Jul 03 2024 | 35.53 | 0.44 | 1.25% | 35.315 | 35.53 | 35.09 | 6,151 |
| Jul 02 2024 | 35.09 | -0.07 | -0.18% | 34.99 | 35.09 | 34.93 | 7,420 |
| Jul 01 2024 | 35.155 | -0.18 | -0.50% | 35.00 | 35.155 | 34.875 | 5,500 |
| Jun 28 2024 | 35.33 | 0.19 | 0.54% | 35.31 | 35.445 | 35.26 | 8,324 |
| Jun 27 2024 | 35.14 | -0.17 | -0.48% | 35.18 | 35.245 | 35.14 | 8,919 |
| Jun 26 2024 | 35.31 | 0.20 | 0.56% | 35.325 | 35.355 | 35.185 | 5,495 |
| Jun 25 2024 | 35.115 | 0.04 | 0.10% | 34.95 | 35.12 | 34.93 | 5,433 |
| Jun 24 2024 | 35.08 | -0.09 | -0.27% | 35.245 | 35.245 | 34.975 | 10,912 |
| Jun 21 2024 | 35.175 | -0.14 | -0.38% | 35.185 | 35.22 | 35.175 | 2,441 |
| Jun 20 2024 | 35.31 | -0.04 | -0.11% | 35.39 | 35.565 | 35.30 | 11,777 |
| Jun 19 2024 | 35.35 | 0.23 | 0.67% | 35.245 | 35.35 | 35.20 | 5,412 |
| Jun 18 2024 | 35.115 | 0.14 | 0.40% | 35.085 | 35.165 | 35.055 | 7,640 |
| Jun 17 2024 | 34.975 | 0.02 | 0.07% | 35.03 | 35.03 | 34.86 | 15,491 |
| Jun 14 2024 | 34.95 | 0.37 | 1.06% | 34.925 | 34.95 | 34.80 | 8,266 |
| Jun 13 2024 | 34.585 | 0.02 | 0.07% | 34.555 | 34.59 | 34.505 | 4,407 |
| Jun 12 2024 | 34.56 | 0.34 | 0.99% | 34.405 | 34.56 | 34.36 | 9,466 |
| Jun 11 2024 | 34.22 | 0.02 | 0.07% | 34.20 | 34.275 | 34.19 | 10,286 |
| Jun 10 2024 | 34.195 | 0.20 | 0.57% | 34.195 | 34.235 | 34.135 | 7,523 |
| Jun 07 2024 | 34.00 | 0.19 | 0.56% | 33.80 | 34.00 | 33.80 | 487 |
| Jun 06 2024 | 33.81 | -0.01 | -0.03% | 33.83 | 33.915 | 33.81 | 6,677 |
| Jun 05 2024 | 33.82 | 0.43 | 1.29% | 33.535 | 33.82 | 33.505 | 6,470 |
| Jun 04 2024 | 33.39 | 0.07 | 0.21% | 33.375 | 33.39 | 33.24 | 6,005 |
| Jun 03 2024 | 33.32 | 0.29 | 0.86% | 33.575 | 33.61 | 33.32 | 105,915 |
| May 31 2024 | 33.035 | -0.47 | -1.40% | 33.195 | 33.225 | 33.035 | 3,399 |
| May 30 2024 | 33.505 | 0.00 | 0.00% | 33.505 | 33.505 | 33.505 | 0 |
| May 29 2024 | 33.505 | -0.03 | -0.07% | 33.465 | 33.515 | 33.38 | 7,960 |
| May 28 2024 | 33.53 | 0.00 | -0.01% | 33.50 | 33.61 | 33.48 | 22,999 |
| May 27 2024 | 33.535 | 0.04 | 0.12% | 33.56 | 33.56 | 33.465 | 16,818 |
| May 24 2024 | 33.495 | -0.10 | -0.28% | 33.44 | 33.495 | 33.375 | 3,654 |
| May 23 2024 | 33.59 | 0.04 | 0.10% | 33.93 | 33.93 | 33.575 | 2,787 |
| May 22 2024 | 33.555 | 0.08 | 0.24% | 33.605 | 33.62 | 33.55 | 15,221 |
| May 21 2024 | 33.475 | 0.18 | 0.54% | 33.41 | 33.51 | 33.39 | 10,502 |
| May 20 2024 | 33.295 | 0.00 | 0.00% | 33.295 | 33.295 | 33.295 | 0 |
| May 17 2024 | 33.295 | -0.09 | -0.27% | 33.39 | 33.43 | 33.295 | 14,891 |
| May 16 2024 | 33.385 | 0.16 | 0.47% | 33.275 | 33.455 | 33.275 | 2,131 |
| May 15 2024 | 33.23 | 0.29 | 0.88% | 33.13 | 33.23 | 33.03 | 4,189 |
| May 14 2024 | 32.94 | -0.02 | -0.06% | 33.01 | 33.01 | 32.935 | 2,010 |
| May 13 2024 | 32.96 | -0.07 | -0.21% | 33.065 | 33.115 | 32.945 | 6,254 |
| May 10 2024 | 33.03 | 0.14 | 0.43% | 33.03 | 33.10 | 33.03 | 8,837 |
| May 09 2024 | 32.89 | 0.04 | 0.12% | 32.85 | 32.89 | 32.85 | 11 |
| May 08 2024 | 32.85 | -0.02 | -0.06% | 32.935 | 32.935 | 32.785 | 6,228 |
| May 07 2024 | 32.87 | 0.28 | 0.87% | 32.82 | 32.87 | 32.82 | 7,838 |
| May 06 2024 | 32.585 | 0.20 | 0.63% | 32.61 | 32.68 | 32.57 | 11,972 |
| May 03 2024 | 32.38 | 0.24 | 0.75% | 32.28 | 32.465 | 32.28 | 7,386 |
| May 02 2024 | 32.14 | -0.46 | -1.40% | 32.24 | 32.24 | 32.08 | 9,833 |
| Apr 30 2024 | 32.595 | -0.07 | -0.21% | 32.665 | 32.695 | 32.58 | 9,841 |
| Apr 29 2024 | 32.665 | 0.02 | 0.08% | 32.63 | 32.715 | 32.605 | 8,567 |
