3SNE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 19 2024 | 4.791 | 0.10 | 2.21% | 4.686 | 4.8195 | 3.931 | 56 |
Jul 18 2024 | 4.6875 | 0.07 | 1.43% | 4.6875 | 4.6875 | 4.6875 | 0 |
Jul 17 2024 | 4.6215 | 0.15 | 3.40% | 4.348 | 4.706 | 4.348 | 23 |
Jul 16 2024 | 4.4695 | 0.27 | 6.43% | 4.4695 | 4.4695 | 4.4695 | 7 |
Jul 15 2024 | 4.1995 | -0.22 | -5.07% | 4.533 | 4.7285 | 4.145 | 139 |
Jul 12 2024 | 4.424 | 0.02 | 0.53% | 4.424 | 4.424 | 4.424 | 0 |
Jul 11 2024 | 4.4005 | 0.30 | 7.36% | 4.077 | 4.408 | 4.0585 | 237 |
Jul 10 2024 | 4.099 | 0.32 | 8.40% | 4.099 | 4.099 | 4.099 | 0 |
Jul 09 2024 | 3.7815 | -0.10 | -2.61% | 3.7815 | 3.7815 | 3.7815 | 0 |
Jul 08 2024 | 3.883 | 0.15 | 4.07% | 3.883 | 3.883 | 3.883 | 0 |
Jul 05 2024 | 3.731 | -0.25 | -6.19% | 3.731 | 3.731 | 3.731 | 13 |
Jul 04 2024 | 3.977 | -0.01 | -0.14% | 3.977 | 3.977 | 3.977 | 3 |
Jul 03 2024 | 3.9825 | -0.06 | -1.53% | 3.9825 | 3.9825 | 3.9825 | 2 |
Jul 02 2024 | 4.0445 | -0.15 | -3.65% | 4.0445 | 4.0445 | 4.0445 | 0 |
Jul 01 2024 | 4.1975 | 0.16 | 3.86% | 4.284 | 4.284 | 4.191 | 60 |
Jun 28 2024 | 4.0415 | 0.02 | 0.55% | 4.0415 | 4.0415 | 4.0415 | 3 |
Jun 27 2024 | 4.0195 | -0.06 | -1.57% | 3.928 | 4.027 | 3.9145 | 1,382 |
Jun 26 2024 | 4.0835 | -0.17 | -3.94% | 4.0835 | 4.0835 | 4.0835 | 99 |
Jun 25 2024 | 4.251 | 0.04 | 0.96% | 4.251 | 4.251 | 4.251 | 20 |
Jun 24 2024 | 4.2105 | 0.13 | 3.29% | 4.13 | 4.2415 | 4.051 | 61 |
Jun 21 2024 | 4.0765 | 0.05 | 1.34% | 4.0765 | 4.0765 | 4.0765 | 6 |
Jun 20 2024 | 4.0225 | 0.09 | 2.39% | 4.0225 | 4.0225 | 4.0225 | 0 |
Jun 19 2024 | 3.9285 | -0.08 | -1.98% | 3.9285 | 3.9285 | 3.9285 | 6 |
Jun 18 2024 | 4.008 | -0.10 | -2.37% | 4.008 | 4.008 | 4.008 | 0 |
Jun 17 2024 | 4.1055 | -0.05 | -1.12% | 4.1055 | 4.1055 | 4.1055 | 0 |
Jun 14 2024 | 4.152 | -0.47 | -10.07% | 4.278 | 4.293 | 4.1465 | 121 |
Jun 13 2024 | 4.617 | 0.06 | 1.33% | 4.617 | 4.617 | 4.617 | 2 |
Jun 12 2024 | 4.5565 | -0.19 | -3.92% | 4.686 | 4.7035 | 4.472 | 36 |
Jun 11 2024 | 4.7425 | -0.07 | -1.55% | 4.7425 | 4.7425 | 4.7425 | 0 |
Jun 10 2024 | 4.817 | 0.10 | 2.21% | 4.817 | 4.817 | 4.817 | 0 |
Jun 07 2024 | 4.713 | 0.21 | 4.55% | 4.713 | 4.713 | 4.713 | 0 |
Jun 06 2024 | 4.508 | -0.24 | -5.09% | 4.508 | 4.508 | 4.508 | 23 |
Jun 05 2024 | 4.75 | -0.28 | -5.64% | 4.75 | 4.75 | 4.75 | 0 |
Jun 04 2024 | 5.0338 | 0.10 | 2.00% | 4.902 | 5.1075 | 4.8538 | 127 |
Jun 03 2024 | 4.935 | -0.10 | -1.99% | 4.935 | 4.935 | 4.935 | 0 |
May 31 2024 | 5.0352 | 0.47 | 10.29% | 5.0352 | 5.0352 | 5.0352 | 0 |
May 30 2024 | 4.5655 | 0.19 | 4.28% | 4.5655 | 4.5655 | 4.5655 | 0 |
May 29 2024 | 4.378 | -0.27 | -5.80% | 4.378 | 4.378 | 4.378 | 2 |
May 28 2024 | 4.6475 | 0.06 | 1.32% | 4.6475 | 4.6475 | 4.6475 | 5 |
May 24 2024 | 4.587 | -0.22 | -4.57% | 4.587 | 4.587 | 4.587 | 5 |
May 23 2024 | 4.8065 | 0.08 | 1.77% | 4.931 | 4.9365 | 4.80 | 205 |
May 22 2024 | 4.723 | 0.06 | 1.32% | 4.723 | 4.723 | 4.723 | 20 |
May 21 2024 | 4.6615 | -0.44 | -8.64% | 4.6615 | 4.6615 | 4.6615 | 1 |
May 20 2024 | 5.1025 | -0.24 | -4.47% | 5.21 | 5.4688 | 5.0975 | 226 |
May 17 2024 | 5.3412 | -0.13 | -2.38% | 5.3412 | 5.3412 | 5.3412 | 12 |
May 16 2024 | 5.4713 | -0.06 | -1.15% | 5.4713 | 5.4713 | 5.4713 | 0 |
May 15 2024 | 5.535 | 0.12 | 2.26% | 5.535 | 5.535 | 5.535 | 0 |
May 14 2024 | 5.4125 | -0.24 | -4.20% | 5.4125 | 5.4125 | 5.4125 | 0 |
May 13 2024 | 5.65 | -0.01 | -0.13% | 5.5125 | 5.775 | 5.4838 | 452 |
May 10 2024 | 5.6575 | 0.17 | 3.00% | 5.5525 | 5.72 | 5.2513 | 302 |
May 09 2024 | 5.4925 | -0.01 | -0.18% | 5.4925 | 5.4925 | 5.4925 | 0 |
May 08 2024 | 5.5025 | -0.28 | -4.80% | 5.5025 | 5.5025 | 5.5025 | 0 |
May 07 2024 | 5.78 | -0.97 | -14.40% | 5.78 | 5.78 | 5.78 | 0 |
May 03 2024 | 6.7525 | -0.60 | -8.18% | 6.7525 | 6.7525 | 6.7525 | 0 |
May 02 2024 | 7.3538 | -0.61 | -7.67% | 7.3538 | 7.3538 | 7.3538 | 0 |
May 01 2024 | 7.965 | 0.22 | 2.79% | 7.9275 | 8.1675 | 7.8225 | 1,273 |
Apr 30 2024 | 7.7488 | 0.24 | 3.16% | 7.575 | 7.765 | 7.46 | 1,273 |
Apr 29 2024 | 7.5113 | -0.07 | -0.96% | 7.5025 | 7.7575 | 7.4263 | 173 |
Apr 26 2024 | 7.5838 | 0.10 | 1.34% | 7.5838 | 7.5838 | 7.5838 | 0 |
Apr 25 2024 | 7.4838 | -0.13 | -1.69% | 7.7575 | 8.0638 | 7.4663 | 604 |
Apr 24 2024 | 7.6125 | 0.42 | 5.86% | 7.6125 | 7.6125 | 7.6125 | 0 |
Apr 23 2024 | 7.1913 | -0.69 | -8.70% | 7.9225 | 8.0363 | 7.19 | 26 |