Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SN5A Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 90.50 | -0.50 | -0.55% | 90.50 | 90.50 | 90.50 | 20,000 |
| Jul 18 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 0 |
| Jul 17 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 0 |
| Jul 16 2024 | 91.00 | 0.00 | 0.00% | 91.00 | 91.00 | 91.00 | 28,000 |
| Jul 15 2024 | 91.00 | -0.02 | -0.02% | 90.18 | 92.00 | 90.18 | 42,000 |
| Jul 12 2024 | 91.02 | 2.96 | 3.36% | 90.79 | 93.00 | 90.79 | 220,000 |
| Jul 11 2024 | 88.061 | -2.19 | -2.43% | 88.061 | 88.061 | 88.061 | 12,000 |
| Jul 10 2024 | 90.25 | 0.19 | 0.22% | 88.26 | 90.25 | 88.26 | 16,000 |
| Jul 09 2024 | 90.055 | 0.00 | 0.00% | 90.055 | 90.055 | 90.055 | 0 |
| Jul 08 2024 | 90.055 | -0.26 | -0.29% | 90.055 | 90.055 | 90.055 | 13,000 |
| Jul 05 2024 | 90.319 | 1.27 | 1.42% | 90.319 | 90.319 | 90.319 | 5,000 |
| Jul 04 2024 | 89.051 | 0.00 | 0.00% | 89.051 | 89.051 | 89.051 | 0 |
| Jul 03 2024 | 89.051 | 0.00 | 0.00% | 89.051 | 89.051 | 89.051 | 0 |
| Jul 02 2024 | 89.051 | 0.05 | 0.06% | 89.051 | 89.051 | 89.051 | 5,000 |
| Jul 01 2024 | 89.00 | 0.50 | 0.56% | 89.00 | 89.00 | 89.00 | 1,000 |
| Jun 28 2024 | 88.50 | -1.83 | -2.02% | 88.50 | 88.50 | 88.50 | 5,000 |
| Jun 27 2024 | 90.329 | 0.38 | 0.42% | 90.329 | 90.329 | 90.329 | 11,000 |
| Jun 26 2024 | 89.95 | 0.95 | 1.07% | 89.75 | 89.95 | 89.75 | 26,000 |
| Jun 25 2024 | 89.00 | 2.00 | 2.30% | 89.22 | 89.99 | 89.00 | 50,000 |
| Jun 24 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0 |
| Jun 21 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0 |
| Jun 20 2024 | 87.00 | 0.00 | 0.00% | 87.00 | 87.00 | 87.00 | 0 |
| Jun 19 2024 | 87.00 | -0.05 | -0.06% | 87.16 | 87.16 | 87.00 | 24,000 |
| Jun 18 2024 | 87.051 | -2.95 | -3.28% | 87.051 | 87.051 | 87.051 | 1,000 |
| Jun 17 2024 | 90.00 | 0.00 | 0.00% | 90.00 | 90.00 | 90.00 | 0 |
| Jun 14 2024 | 90.00 | 0.00 | 0.00% | 90.00 | 90.00 | 90.00 | 0 |
| Jun 13 2024 | 90.00 | 2.19 | 2.50% | 90.00 | 90.00 | 90.00 | 30,000 |
| Jun 12 2024 | 87.805 | 0.00 | 0.00% | 87.805 | 87.805 | 87.805 | 0 |
| Jun 11 2024 | 87.805 | -0.20 | -0.22% | 87.805 | 87.805 | 87.805 | 5,000 |
| Jun 10 2024 | 88.00 | -0.10 | -0.11% | 88.02 | 88.02 | 88.00 | 3,000 |
| Jun 07 2024 | 88.10 | 0.00 | 0.00% | 88.10 | 88.10 | 88.10 | 0 |
| Jun 06 2024 | 88.10 | 0.10 | 0.11% | 88.10 | 88.10 | 88.10 | 12,000 |
| Jun 05 2024 | 88.00 | 2.21 | 2.58% | 85.99 | 88.11 | 85.99 | 25,000 |
| Jun 04 2024 | 85.79 | 1.78 | 2.12% | 85.00 | 85.79 | 85.00 | 16,000 |
| Jun 03 2024 | 84.01 | 0.00 | 0.00% | 84.01 | 84.01 | 84.01 | 0 |
| May 31 2024 | 84.01 | 0.00 | 0.00% | 84.01 | 84.01 | 84.01 | 0 |
| May 30 2024 | 84.01 | 0.00 | 0.00% | 84.01 | 84.01 | 84.01 | 0 |
| May 29 2024 | 84.01 | -2.49 | -2.88% | 84.27 | 84.27 | 84.01 | 42,000 |
| May 28 2024 | 86.50 | 2.00 | 2.37% | 88.14 | 89.50 | 86.50 | 23,000 |
| May 27 2024 | 84.50 | 0.01 | 0.01% | 83.00 | 84.50 | 83.00 | 62,000 |
| May 24 2024 | 84.49 | 0.00 | 0.00% | 84.49 | 84.49 | 84.49 | 0 |
| May 23 2024 | 84.49 | 0.42 | 0.50% | 84.49 | 84.49 | 84.49 | 8,000 |
| May 22 2024 | 84.07 | 0.00 | 0.00% | 84.07 | 84.07 | 84.07 | 0 |
| May 21 2024 | 84.07 | 0.07 | 0.08% | 84.76 | 84.76 | 84.07 | 15,000 |
| May 20 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 84.00 | 0 |
| May 17 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 84.00 | 0 |
| May 16 2024 | 84.00 | 0.70 | 0.84% | 84.11 | 84.50 | 84.00 | 21,000 |
| May 15 2024 | 83.30 | 1.30 | 1.59% | 83.30 | 83.30 | 83.30 | 15,000 |
| May 14 2024 | 82.00 | 1.95 | 2.43% | 82.00 | 82.00 | 82.00 | 10,000 |
| May 13 2024 | 80.051 | -0.45 | -0.56% | 80.051 | 80.051 | 80.051 | 2,000 |
| May 10 2024 | 80.50 | 0.00 | 0.00% | 80.50 | 80.50 | 80.50 | 0 |
| May 09 2024 | 80.50 | 0.00 | 0.00% | 80.50 | 80.50 | 80.50 | 0 |
| May 08 2024 | 80.50 | 0.00 | 0.00% | 80.50 | 80.50 | 80.50 | 9,000 |
| May 07 2024 | 80.50 | -0.01 | -0.01% | 80.50 | 80.50 | 80.50 | 5,000 |
| May 06 2024 | 80.51 | 0.00 | 0.00% | 80.51 | 80.51 | 80.51 | 0 |
| May 03 2024 | 80.51 | 0.51 | 0.64% | 79.79 | 81.00 | 79.79 | 38,000 |
| May 02 2024 | 80.00 | 1.11 | 1.41% | 79.65 | 80.00 | 79.65 | 25,000 |
| Apr 30 2024 | 78.89 | 0.00 | 0.00% | 78.89 | 78.89 | 78.89 | 0 |
| Apr 29 2024 | 78.89 | 0.00 | 0.00% | 78.89 | 78.89 | 78.89 | 0 |
| Apr 26 2024 | 78.89 | 0.00 | 0.00% | 78.89 | 78.89 | 78.89 | 0 |
| Apr 25 2024 | 78.89 | 0.00 | 0.00% | 78.89 | 78.89 | 78.89 | 0 |
| Apr 24 2024 | 78.89 | 0.00 | 0.00% | 78.89 | 78.89 | 78.89 | 0 |
| Apr 23 2024 | 78.89 | 0.00 | 0.00% | 78.89 | 78.89 | 78.89 | 0 |
| Apr 22 2024 | 78.89 | 0.00 | 0.00% | 78.89 | 78.89 | 78.89 | 0 |
