SAPR3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 5.03 | 0.03 | 0.60% | 5.02 | 5.10 | 4.99 | 139,800 |
Jul 25 2024 | 5.00 | 0.03 | 0.60% | 5.00 | 5.02 | 4.98 | 118,000 |
Jul 24 2024 | 4.97 | -0.10 | -1.97% | 5.02 | 5.07 | 4.95 | 509,800 |
Jul 23 2024 | 5.07 | -0.02 | -0.39% | 5.10 | 5.12 | 5.04 | 82,600 |
Jul 22 2024 | 5.09 | 0.06 | 1.19% | 5.00 | 5.11 | 5.00 | 139,700 |
Jul 19 2024 | 5.03 | -0.02 | -0.40% | 5.01 | 5.10 | 5.00 | 182,500 |
Jul 18 2024 | 5.05 | -0.09 | -1.75% | 5.15 | 5.15 | 5.02 | 261,800 |
Jul 17 2024 | 5.14 | -0.01 | -0.19% | 5.15 | 5.21 | 5.13 | 196,000 |
Jul 16 2024 | 5.15 | 0.04 | 0.78% | 5.11 | 5.18 | 5.10 | 140,200 |
Jul 15 2024 | 5.11 | 0.02 | 0.39% | 5.11 | 5.14 | 5.09 | 117,000 |
Jul 12 2024 | 5.09 | -0.04 | -0.78% | 5.15 | 5.15 | 5.08 | 125,500 |
Jul 11 2024 | 5.13 | -0.01 | -0.19% | 5.13 | 5.19 | 5.11 | 97,200 |
Jul 10 2024 | 5.14 | -0.03 | -0.58% | 5.13 | 5.21 | 5.13 | 104,700 |
Jul 09 2024 | 5.17 | 0.02 | 0.39% | 5.16 | 5.20 | 5.14 | 134,000 |
Jul 08 2024 | 5.15 | -0.04 | -0.77% | 5.17 | 5.19 | 5.13 | 105,500 |
Jul 05 2024 | 5.19 | 0.00 | 0.00% | 5.19 | 5.19 | 5.14 | 132,700 |
Jul 04 2024 | 5.19 | 0.09 | 1.76% | 5.12 | 5.20 | 5.08 | 168,700 |
Jul 03 2024 | 5.10 | 0.13 | 2.62% | 5.00 | 5.12 | 5.00 | 152,000 |
Jul 02 2024 | 4.97 | -0.03 | -0.60% | 4.99 | 5.01 | 4.93 | 533,400 |
Jul 01 2024 | 5.00 | -0.23 | -4.40% | 5.11 | 5.14 | 4.98 | 345,300 |
Jun 28 2024 | 5.23 | 0.04 | 0.77% | 5.20 | 5.27 | 5.16 | 337,800 |
Jun 27 2024 | 5.19 | 0.05 | 0.97% | 5.15 | 5.20 | 5.11 | 202,200 |
Jun 26 2024 | 5.14 | -0.03 | -0.58% | 5.20 | 5.20 | 5.09 | 197,400 |
Jun 25 2024 | 5.17 | -0.01 | -0.19% | 5.21 | 5.24 | 5.16 | 109,600 |
Jun 24 2024 | 5.18 | 0.14 | 2.78% | 5.02 | 5.19 | 5.02 | 230,000 |
Jun 21 2024 | 5.04 | 0.09 | 1.82% | 4.96 | 5.10 | 4.96 | 311,900 |
Jun 20 2024 | 4.95 | -0.05 | -1.00% | 4.97 | 5.05 | 4.92 | 342,200 |
Jun 19 2024 | 5.00 | 0.04 | 0.81% | 4.97 | 5.00 | 4.94 | 165,200 |
Jun 18 2024 | 4.96 | -0.01 | -0.20% | 4.98 | 5.01 | 4.93 | 113,200 |
Jun 17 2024 | 4.97 | -0.04 | -0.80% | 5.01 | 5.01 | 4.94 | 258,600 |
Jun 14 2024 | 5.01 | 0.00 | 0.00% | 5.04 | 5.04 | 4.97 | 173,100 |
Jun 13 2024 | 5.01 | -0.03 | -0.60% | 5.05 | 5.05 | 4.99 | 170,500 |
Jun 12 2024 | 5.04 | -0.07 | -1.37% | 5.11 | 5.18 | 5.04 | 223,600 |
Jun 11 2024 | 5.11 | 0.09 | 1.79% | 5.06 | 5.17 | 5.03 | 115,900 |
Jun 10 2024 | 5.02 | -0.10 | -1.95% | 5.16 | 5.16 | 5.02 | 188,400 |
Jun 07 2024 | 5.12 | -0.06 | -1.16% | 5.28 | 5.28 | 5.10 | 182,100 |
Jun 06 2024 | 5.18 | -0.05 | -0.96% | 5.24 | 5.29 | 5.17 | 175,700 |
Jun 05 2024 | 5.23 | -0.01 | -0.19% | 5.24 | 5.25 | 5.18 | 220,600 |
Jun 04 2024 | 5.24 | 0.07 | 1.35% | 5.14 | 5.24 | 5.11 | 123,100 |
Jun 03 2024 | 5.17 | -0.02 | -0.39% | 5.15 | 5.20 | 5.11 | 206,900 |
May 31 2024 | 5.19 | -0.07 | -1.33% | 5.27 | 5.27 | 5.15 | 205,200 |
May 29 2024 | 5.26 | 0.01 | 0.19% | 5.24 | 5.29 | 5.20 | 101,800 |
May 28 2024 | 5.25 | -0.07 | -1.32% | 5.29 | 5.35 | 5.22 | 120,200 |
May 27 2024 | 5.32 | -0.01 | -0.19% | 5.33 | 5.35 | 5.27 | 111,700 |
May 24 2024 | 5.33 | -0.04 | -0.74% | 5.34 | 5.40 | 5.33 | 88,400 |
May 23 2024 | 5.37 | -0.02 | -0.37% | 5.39 | 5.39 | 5.30 | 182,100 |
May 22 2024 | 5.39 | -0.09 | -1.64% | 5.48 | 5.48 | 5.35 | 146,200 |
May 21 2024 | 5.48 | -0.08 | -1.44% | 5.56 | 5.56 | 5.42 | 214,100 |
May 20 2024 | 5.56 | 0.06 | 1.09% | 5.50 | 5.57 | 5.45 | 246,600 |
May 17 2024 | 5.50 | 0.20 | 3.77% | 5.30 | 5.50 | 5.30 | 249,600 |
May 16 2024 | 5.30 | -0.02 | -0.38% | 5.35 | 5.39 | 5.30 | 191,500 |
May 15 2024 | 5.32 | 0.00 | 0.00% | 5.35 | 5.38 | 5.30 | 233,600 |
May 14 2024 | 5.32 | 0.03 | 0.57% | 5.27 | 5.37 | 5.26 | 274,700 |
May 13 2024 | 5.29 | 0.09 | 1.73% | 5.21 | 5.35 | 5.21 | 350,800 |
May 10 2024 | 5.20 | 0.08 | 1.56% | 5.11 | 5.22 | 5.10 | 204,500 |
May 09 2024 | 5.12 | -0.04 | -0.78% | 5.16 | 5.17 | 5.05 | 156,900 |
May 08 2024 | 5.16 | 0.04 | 0.78% | 5.13 | 5.16 | 5.08 | 135,900 |
May 07 2024 | 5.12 | -0.03 | -0.58% | 5.17 | 5.18 | 5.09 | 217,500 |
May 06 2024 | 5.15 | 0.00 | 0.00% | 5.21 | 5.36 | 5.05 | 696,000 |
May 03 2024 | 5.15 | 0.07 | 1.38% | 5.08 | 5.15 | 5.02 | 340,000 |
May 02 2024 | 5.08 | 0.12 | 2.42% | 4.94 | 5.09 | 4.92 | 301,800 |
Apr 30 2024 | 4.96 | -0.02 | -0.40% | 4.97 | 4.99 | 4.92 | 171,300 |
Apr 29 2024 | 4.98 | 0.01 | 0.20% | 4.98 | 5.02 | 4.96 | 114,500 |