Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S2GM34 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14 2025 | 23.88 | 0.03 | 0.13% | 23.38 | 24.33 | 23.38 | 59,769 |
| Jan 13 2025 | 23.85 | 0.03 | 0.13% | 23.82 | 24.08 | 23.19 | 27,329 |
| Jan 10 2025 | 23.82 | -0.73 | -2.97% | 25.00 | 25.39 | 23.17 | 33,981 |
| Jan 09 2025 | 24.55 | -0.61 | -2.42% | 24.90 | 24.90 | 24.40 | 6,581 |
| Jan 08 2025 | 25.16 | -0.34 | -1.33% | 26.67 | 26.67 | 24.60 | 6,159 |
| Jan 07 2025 | 25.50 | -0.30 | -1.16% | 26.04 | 26.71 | 24.74 | 14,932 |
| Jan 06 2025 | 25.80 | 1.29 | 5.26% | 24.90 | 26.03 | 24.15 | 33,294 |
| Jan 03 2025 | 24.51 | -0.39 | -1.57% | 24.99 | 25.88 | 23.36 | 15,905 |
| Jan 02 2025 | 24.90 | 1.53 | 6.55% | 23.37 | 25.15 | 22.20 | 37,840 |
| Dec 30 2024 | 23.37 | 0.16 | 0.69% | 23.39 | 23.40 | 22.17 | 5,160 |
| Dec 27 2024 | 23.21 | 0.23 | 1.00% | 22.97 | 23.39 | 22.68 | 2,839 |
| Dec 26 2024 | 22.98 | -0.32 | -1.37% | 22.83 | 23.40 | 22.83 | 1,838 |
| Dec 23 2024 | 23.30 | 0.65 | 2.87% | 23.39 | 23.39 | 22.52 | 38,723 |
| Dec 20 2024 | 22.65 | -0.10 | -0.44% | 22.35 | 22.86 | 21.99 | 28,971 |
| Dec 19 2024 | 22.75 | -0.10 | -0.44% | 22.85 | 23.57 | 21.74 | 21,432 |
| Dec 18 2024 | 22.85 | -0.92 | -3.87% | 22.58 | 23.57 | 22.09 | 8,945 |
| Dec 17 2024 | 23.77 | 0.12 | 0.51% | 23.23 | 24.22 | 22.74 | 107,087 |
| Dec 16 2024 | 23.65 | -0.60 | -2.47% | 24.25 | 24.40 | 23.35 | 61,998 |
| Dec 13 2024 | 24.25 | -0.50 | -2.02% | 24.72 | 24.72 | 23.34 | 27,439 |
| Dec 12 2024 | 24.75 | 0.09 | 0.36% | 24.02 | 24.75 | 23.67 | 19,692 |
| Dec 11 2024 | 24.66 | -0.81 | -3.18% | 25.47 | 26.35 | 24.40 | 78,274 |
| Dec 10 2024 | 25.47 | -0.46 | -1.77% | 26.18 | 26.18 | 23.90 | 71,986 |
| Dec 09 2024 | 25.93 | 1.26 | 5.11% | 24.68 | 26.14 | 24.15 | 60,881 |
| Dec 06 2024 | 24.67 | 0.71 | 2.96% | 23.97 | 24.84 | 23.87 | 50,067 |
| Dec 05 2024 | 23.96 | -2.04 | -7.85% | 25.48 | 25.70 | 23.90 | 67,768 |
| Dec 04 2024 | 26.00 | -0.78 | -2.91% | 26.24 | 26.93 | 25.25 | 161,365 |
| Dec 03 2024 | 26.78 | -0.40 | -1.47% | 26.63 | 27.22 | 26.49 | 24,539 |
| Dec 02 2024 | 27.18 | 0.02 | 0.07% | 27.40 | 27.96 | 26.67 | 64,070 |
| Nov 29 2024 | 27.16 | 0.61 | 2.30% | 27.04 | 28.21 | 26.61 | 20,484 |
| Nov 28 2024 | 26.55 | -0.93 | -3.38% | 26.90 | 27.50 | 26.41 | 6,971 |
| Nov 27 2024 | 27.48 | 0.81 | 3.04% | 27.50 | 27.84 | 26.88 | 99,493 |
| Nov 26 2024 | 26.67 | -1.26 | -4.51% | 27.95 | 27.95 | 26.49 | 76,868 |
| Nov 25 2024 | 27.93 | 0.98 | 3.64% | 27.22 | 27.93 | 26.50 | 37,682 |
| Nov 22 2024 | 26.95 | -1.38 | -4.87% | 28.35 | 28.50 | 26.61 | 64,872 |
| Nov 21 2024 | 28.33 | 1.74 | 6.54% | 27.09 | 28.37 | 27.09 | 167,652 |
| Nov 19 2024 | 26.59 | 0.95 | 3.71% | 25.75 | 27.27 | 25.75 | 62,083 |
| Nov 18 2024 | 25.64 | 0.11 | 0.43% | 25.47 | 26.00 | 24.50 | 37,449 |
| Nov 14 2024 | 25.53 | -2.37 | -8.49% | 27.34 | 28.97 | 25.15 | 92,138 |
| Nov 13 2024 | 27.90 | 1.75 | 6.69% | 26.15 | 28.42 | 24.58 | 131,677 |
| Nov 12 2024 | 26.15 | 0.00 | 0.00% | 26.15 | 26.67 | 25.53 | 32,156 |
| Nov 11 2024 | 26.15 | 1.15 | 4.60% | 24.70 | 26.15 | 24.42 | 67,880 |
| Nov 08 2024 | 25.00 | -0.39 | -1.54% | 24.17 | 26.89 | 24.00 | 8,591 |
| Nov 07 2024 | 25.39 | -0.23 | -0.90% | 25.62 | 27.43 | 24.05 | 34,988 |
| Nov 06 2024 | 25.62 | -0.39 | -1.50% | 25.50 | 27.00 | 23.96 | 11,464 |
| Nov 05 2024 | 26.01 | -0.59 | -2.22% | 25.86 | 27.85 | 25.53 | 34,359 |
| Nov 04 2024 | 26.60 | -0.75 | -2.74% | 27.50 | 27.50 | 25.99 | 23,270 |
| Nov 01 2024 | 27.35 | -0.38 | -1.37% | 27.69 | 27.78 | 26.38 | 8,897 |
| Oct 31 2024 | 27.73 | 0.19 | 0.69% | 27.82 | 27.82 | 26.04 | 43,161 |
| Oct 30 2024 | 27.54 | -0.86 | -3.03% | 28.40 | 28.80 | 27.11 | 68,726 |
| Oct 29 2024 | 28.40 | 0.11 | 0.39% | 28.58 | 29.41 | 28.00 | 89,763 |
| Oct 28 2024 | 28.29 | 0.79 | 2.87% | 26.75 | 28.80 | 26.55 | 48,124 |
| Oct 25 2024 | 27.50 | 0.80 | 3.00% | 26.71 | 28.44 | 26.70 | 69,312 |
| Oct 24 2024 | 26.70 | -0.50 | -1.84% | 27.20 | 28.05 | 26.49 | 27,484 |
| Oct 23 2024 | 27.20 | -0.43 | -1.56% | 27.85 | 28.00 | 26.51 | 49,483 |
| Oct 22 2024 | 27.63 | 1.63 | 6.27% | 25.53 | 27.75 | 25.25 | 69,592 |
| Oct 21 2024 | 26.00 | -0.73 | -2.73% | 26.73 | 26.75 | 25.14 | 50,876 |
| Oct 18 2024 | 26.73 | 1.14 | 4.45% | 25.59 | 26.85 | 25.59 | 73,112 |
| Oct 17 2024 | 25.59 | -0.39 | -1.50% | 25.98 | 26.35 | 25.40 | 46,564 |
