Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SNPHY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 9.16 | -0.19 | -1.98% | 9.515 | 9.88 | 9.16 | 3,959 |
| Mar 06 2025 | 9.345 | -0.28 | -2.86% | 9.525 | 9.525 | 9.10 | 3,836 |
| Mar 05 2025 | 9.62 | 0.24 | 2.61% | 9.23 | 9.96 | 9.23 | 3,833 |
| Mar 04 2025 | 9.375 | 0.13 | 1.35% | 9.02 | 9.375 | 9.02 | 2,288 |
| Mar 03 2025 | 9.25 | -0.01 | -0.05% | 9.31 | 9.61 | 9.01 | 8,565 |
| Feb 28 2025 | 9.255 | -0.27 | -2.78% | 9.255 | 9.61 | 8.90 | 3,415 |
| Feb 27 2025 | 9.52 | 0.04 | 0.47% | 9.45 | 9.52 | 9.45 | 900 |
| Feb 26 2025 | 9.475 | 0.21 | 2.21% | 9.02 | 9.475 | 9.02 | 2,505 |
| Feb 25 2025 | 9.27 | -0.31 | -3.24% | 9.53 | 9.545 | 9.27 | 4,233 |
| Feb 24 2025 | 9.58 | -0.07 | -0.67% | 9.575 | 9.93 | 9.22 | 3,375 |
| Feb 21 2025 | 9.645 | 0.21 | 2.17% | 9.615 | 9.645 | 9.3938 | 11,852 |
| Feb 20 2025 | 9.44 | 0.67 | 7.64% | 9.14 | 9.74 | 9.14 | 5,285 |
| Feb 19 2025 | 8.77 | -0.11 | -1.24% | 9.50 | 9.50 | 8.77 | 3,660 |
| Feb 18 2025 | 8.88 | -0.65 | -6.82% | 8.75 | 9.28 | 8.75 | 9,331 |
| Feb 14 2025 | 9.53 | 0.72 | 8.17% | 9.15 | 9.53 | 8.75 | 3,593 |
| Feb 13 2025 | 8.81 | 0.02 | 0.23% | 9.055 | 9.1345 | 8.81 | 4,598 |
| Feb 12 2025 | 8.79 | -0.31 | -3.41% | 8.65 | 9.04 | 8.65 | 5,241 |
| Feb 11 2025 | 9.10 | 0.19 | 2.13% | 9.035 | 9.26 | 8.842 | 25,051 |
| Feb 10 2025 | 8.91 | -0.14 | -1.55% | 9.255 | 9.26 | 8.91 | 4,524 |
| Feb 07 2025 | 9.05 | -0.76 | -7.72% | 9.7525 | 9.7525 | 9.05 | 1,608 |
| Feb 06 2025 | 9.8075 | -0.10 | -1.03% | 9.56 | 9.8075 | 9.56 | 15,096 |
| Feb 05 2025 | 9.91 | 0.16 | 1.63% | 9.835 | 10.025 | 9.835 | 3,860 |
| Feb 04 2025 | 9.7515 | -0.15 | -1.50% | 9.38 | 9.99 | 9.38 | 13,853 |
| Feb 03 2025 | 9.90 | -0.34 | -3.32% | 9.85 | 10.34 | 9.794 | 10,202 |
| Jan 31 2025 | 10.24 | 0.50 | 5.08% | 10.34 | 10.7032 | 10.22 | 4,356 |
| Jan 30 2025 | 9.745 | -0.14 | -1.37% | 10.11 | 10.11 | 9.745 | 7,609 |
| Jan 29 2025 | 9.88 | -0.80 | -7.49% | 10.39 | 10.39 | 9.45 | 90,266 |
| Jan 28 2025 | 10.68 | 0.72 | 7.23% | 9.36 | 10.68 | 9.36 | 10,793 |
| Jan 27 2025 | 9.96 | -0.78 | -7.26% | 10.035 | 10.336 | 9.94 | 14,862 |
| Jan 24 2025 | 10.74 | 0.57 | 5.55% | 10.75 | 10.75 | 9.61 | 3,994 |
| Jan 23 2025 | 10.175 | 0.28 | 2.83% | 9.925 | 10.244 | 9.7292 | 7,327 |
| Jan 22 2025 | 9.895 | -0.41 | -3.93% | 9.77 | 9.92 | 9.77 | 26,386 |
| Jan 21 2025 | 10.30 | 0.47 | 4.78% | 10.80 | 10.80 | 9.61 | 10,270 |
| Jan 17 2025 | 9.83 | 0.21 | 2.13% | 9.805 | 9.90 | 9.482 | 17,960 |
| Jan 16 2025 | 9.625 | 0.16 | 1.74% | 9.68 | 9.88 | 9.582 | 124,544 |
| Jan 15 2025 | 9.46 | -0.72 | -7.07% | 10.00 | 10.00 | 9.46 | 5,142 |
| Jan 14 2025 | 10.18 | 0.33 | 3.35% | 10.40 | 10.40 | 9.45 | 836 |
| Jan 13 2025 | 9.85 | 0.12 | 1.23% | 9.725 | 10.05 | 9.70 | 20,105 |
| Jan 10 2025 | 9.73 | -0.72 | -6.85% | 9.636 | 9.784 | 9.636 | 3,036 |
| Jan 08 2025 | 10.445 | 0.63 | 6.45% | 9.36 | 10.89 | 9.36 | 2,401 |
| Jan 07 2025 | 9.8124 | -0.37 | -3.61% | 10.926 | 10.926 | 9.8124 | 4,391 |
| Jan 06 2025 | 10.18 | 0.14 | 1.36% | 10.15 | 10.18 | 10.14 | 8,442 |
| Jan 03 2025 | 10.0435 | -0.12 | -1.15% | 10.50 | 10.50 | 10.01 | 2,583 |
| Jan 02 2025 | 10.16 | 0.04 | 0.40% | 10.114 | 10.16 | 9.85 | 10,262 |
| Dec 31 2024 | 10.12 | 0.87 | 9.41% | 9.3194 | 10.35 | 9.3194 | 37,236 |
| Dec 30 2024 | 9.25 | -0.83 | -8.23% | 9.25 | 10.22 | 9.25 | 10,152 |
| Dec 27 2024 | 10.08 | 0.15 | 1.53% | 10.30 | 10.615 | 10.08 | 23,885 |
| Dec 26 2024 | 9.928 | -1.00 | -9.17% | 9.46 | 10.005 | 9.46 | 3,280 |
| Dec 24 2024 | 10.93 | 1.25 | 12.91% | 10.18 | 10.93 | 10.18 | 249 |
| Dec 23 2024 | 9.68 | -0.20 | -2.02% | 9.84 | 9.88 | 9.48 | 13,969 |
| Dec 20 2024 | 9.88 | 0.22 | 2.22% | 9.90 | 9.94 | 9.49 | 5,891 |
| Dec 19 2024 | 9.665 | -0.26 | -2.57% | 9.42 | 9.80 | 9.42 | 7,400 |
| Dec 18 2024 | 9.92 | -0.32 | -3.13% | 10.49 | 10.49 | 9.92 | 6,184 |
| Dec 17 2024 | 10.24 | -0.34 | -3.23% | 10.55 | 10.55 | 10.1627 | 102,491 |
| Dec 16 2024 | 10.582 | 0.13 | 1.26% | 10.38 | 10.745 | 10.34 | 109,131 |
| Dec 13 2024 | 10.45 | -0.45 | -4.13% | 10.755 | 10.975 | 10.01 | 4,456 |
| Dec 12 2024 | 10.90 | -0.02 | -0.18% | 10.9535 | 11.10 | 10.554 | 5,192 |
| Dec 11 2024 | 10.92 | -0.25 | -2.24% | 10.9698 | 11.30 | 10.26 | 6,062 |
| Dec 10 2024 | 11.17 | -0.21 | -1.85% | 10.7825 | 12.15 | 10.32 | 6,807 |
| Dec 09 2024 | 11.38 | 0.15 | 1.31% | 10.905 | 11.55 | 10.46 | 3,001 |
