Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S5SD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 2,948.00 | -12.50 | -0.42% | 2,957.50 | 2,961.50 | 2,948.00 | 2,587 |
| Jul 18 2024 | 2,960.50 | -16.00 | -0.54% | 2,991.50 | 2,992.00 | 2,960.50 | 11,243 |
| Jul 17 2024 | 2,976.50 | -39.00 | -1.29% | 2,998.00 | 2,998.00 | 2,969.00 | 5,859 |
| Jul 16 2024 | 3,015.50 | 5.50 | 0.18% | 3,005.50 | 3,015.50 | 3,002.50 | 9,068 |
| Jul 15 2024 | 3,010.00 | 13.75 | 0.46% | 3,005.00 | 3,010.50 | 3,001.7399 | 5,371 |
| Jul 12 2024 | 2,996.25 | 8.50 | 0.28% | 2,980.50 | 2,996.25 | 2,980.50 | 973 |
| Jul 11 2024 | 2,987.75 | -18.75 | -0.62% | 3,011.50 | 3,011.50 | 2,987.75 | 2,603 |
| Jul 10 2024 | 3,006.50 | -0.50 | -0.02% | 3,010.00 | 3,010.00 | 3,006.50 | 1,490 |
| Jul 09 2024 | 3,007.00 | 15.75 | 0.53% | 3,003.00 | 3,007.00 | 3,003.00 | 13,218 |
| Jul 08 2024 | 2,991.25 | 10.25 | 0.34% | 2,988.00 | 2,991.25 | 2,988.00 | 9,075 |
| Jul 05 2024 | 2,981.00 | -2.50 | -0.08% | 2,986.00 | 2,986.00 | 2,977.50 | 18,210 |
| Jul 04 2024 | 2,983.50 | 7.00 | 0.24% | 2,991.00 | 2,991.00 | 2,983.50 | 9,867 |
| Jul 03 2024 | 2,976.50 | 3.75 | 0.13% | 2,971.00 | 2,976.50 | 2,970.50 | 14,415 |
| Jul 02 2024 | 2,972.75 | -1.75 | -0.06% | 2,973.50 | 2,973.50 | 2,968.62 | 2,042 |
| Jul 01 2024 | 2,974.50 | -18.00 | -0.60% | 2,971.50 | 2,974.50 | 2,969.00 | 7,029 |
| Jun 28 2024 | 2,992.50 | 17.75 | 0.60% | 2,984.50 | 2,992.50 | 2,984.50 | 543 |
| Jun 27 2024 | 2,974.75 | -2.25 | -0.08% | 2,979.00 | 2,979.00 | 2,974.75 | 2,609 |
| Jun 26 2024 | 2,977.00 | 10.50 | 0.35% | 2,978.50 | 2,978.50 | 2,970.50 | 15,461 |
| Jun 25 2024 | 2,966.50 | -4.75 | -0.16% | 2,955.00 | 2,966.50 | 2,950.50 | 30,893 |
| Jun 24 2024 | 2,971.25 | -7.75 | -0.26% | 2,959.50 | 2,971.25 | 2,959.50 | 5,031 |
| Jun 21 2024 | 2,979.00 | -7.00 | -0.23% | 2,979.00 | 2,979.00 | 2,974.50 | 1,168 |
| Jun 20 2024 | 2,986.00 | 10.75 | 0.36% | 2,991.00 | 2,991.00 | 2,985.00 | 22,887 |
| Jun 19 2024 | 2,975.25 | 3.75 | 0.13% | 2,975.31 | 2,975.31 | 2,975.25 | 2,758 |
| Jun 18 2024 | 2,971.50 | 17.50 | 0.59% | 2,969.50 | 2,971.50 | 2,969.50 | 678 |
| Jun 17 2024 | 2,954.00 | 10.25 | 0.35% | 2,954.00 | 2,954.00 | 2,954.00 | 1,396 |
| Jun 14 2024 | 2,943.75 | 22.00 | 0.75% | 2,928.50 | 2,943.75 | 2,928.00 | 14,475 |
| Jun 13 2024 | 2,921.75 | 6.75 | 0.23% | 2,922.50 | 2,922.50 | 2,921.75 | 1,769 |
| Jun 12 2024 | 2,915.00 | 25.00 | 0.87% | 2,915.00 | 2,915.00 | 2,915.00 | 761 |
| Jun 11 2024 | 2,890.00 | 1.00 | 0.03% | 2,896.00 | 2,896.00 | 2,884.93 | 970 |
| Jun 10 2024 | 2,889.00 | -4.25 | -0.15% | 2,893.50 | 2,893.50 | 2,882.00 | 15,193 |
| Jun 07 2024 | 2,893.25 | 15.75 | 0.55% | 2,875.50 | 2,893.25 | 2,875.50 | 8,199 |
| Jun 06 2024 | 2,877.50 | 7.75 | 0.27% | 2,882.00 | 2,882.00 | 2,877.50 | 1,603 |
| Jun 05 2024 | 2,869.75 | 36.25 | 1.28% | 2,854.00 | 2,869.75 | 2,854.00 | 852 |
| Jun 04 2024 | 2,833.50 | -2.00 | -0.07% | 2,831.00 | 2,840.00 | 2,831.00 | 5,392 |
| Jun 03 2024 | 2,835.50 | 19.75 | 0.70% | 2,835.50 | 2,835.50 | 2,835.50 | 1,227 |
| May 31 2024 | 2,815.75 | -14.75 | -0.52% | 2,832.50 | 2,834.00 | 2,815.50 | 6,887 |
| May 30 2024 | 2,830.50 | -16.00 | -0.56% | 2,837.00 | 2,837.00 | 2,830.50 | 693 |
| May 29 2024 | 2,846.50 | -5.50 | -0.19% | 2,845.00 | 2,846.50 | 2,838.50 | 1,882 |
| May 28 2024 | 2,852.00 | 0.00 | 0.00% | 2,861.50 | 2,861.50 | 2,848.13 | 2,171 |
| May 24 2024 | 2,852.00 | -12.50 | -0.44% | 2,844.50 | 2,852.00 | 2,842.50 | 5,373 |
| May 23 2024 | 2,864.50 | 7.00 | 0.24% | 2,870.50 | 2,872.00 | 2,859.00 | 4,875 |
| May 22 2024 | 2,857.50 | -4.00 | -0.14% | 2,852.50 | 2,858.50 | 2,852.50 | 1,395 |
| May 21 2024 | 2,861.50 | -3.25 | -0.11% | 2,855.00 | 2,861.50 | 2,855.00 | 1,230 |
| May 20 2024 | 2,864.75 | 15.75 | 0.55% | 2,862.00 | 2,864.75 | 2,857.00 | 1,483 |
| May 17 2024 | 2,849.00 | -19.25 | -0.67% | 2,849.00 | 2,849.00 | 2,849.00 | 397 |
| May 16 2024 | 2,868.25 | 16.50 | 0.58% | 2,867.00 | 2,868.25 | 2,867.00 | 2,733 |
| May 15 2024 | 2,851.75 | 17.75 | 0.63% | 2,851.75 | 2,851.75 | 2,851.75 | 794 |
| May 14 2024 | 2,834.00 | -3.00 | -0.11% | 2,834.50 | 2,834.66 | 2,830.50 | 2,236 |
| May 13 2024 | 2,837.00 | -4.50 | -0.16% | 2,837.00 | 2,837.00 | 2,837.00 | 1,788 |
| May 10 2024 | 2,841.50 | 7.75 | 0.27% | 2,846.50 | 2,846.50 | 2,841.50 | 8,915 |
| May 09 2024 | 2,833.75 | 6.50 | 0.23% | 2,833.00 | 2,835.00 | 2,833.00 | 4,011 |
| May 08 2024 | 2,827.25 | 3.25 | 0.12% | 2,833.00 | 2,833.00 | 2,827.25 | 2,759 |
| May 07 2024 | 2,824.00 | 44.00 | 1.58% | 2,819.00 | 2,824.00 | 2,819.00 | 2,046 |
| May 03 2024 | 2,780.00 | 31.00 | 1.13% | 2,764.50 | 2,786.50 | 2,763.00 | 8,971 |
| May 02 2024 | 2,749.00 | 7.50 | 0.27% | 2,744.50 | 2,750.50 | 2,740.50 | 11,563 |
| May 01 2024 | 2,741.50 | -34.00 | -1.23% | 2,758.50 | 2,758.50 | 2,740.50 | 25,413 |
| Apr 30 2024 | 2,775.50 | -10.25 | -0.37% | 2,789.00 | 2,789.00 | 2,775.50 | 1,186 |
| Apr 29 2024 | 2,785.75 | -11.75 | -0.42% | 2,790.00 | 2,790.50 | 2,785.75 | 7,305 |
| Apr 26 2024 | 2,797.50 | 63.75 | 2.33% | 2,780.00 | 2,797.50 | 2,775.50 | 7,499 |
| Apr 25 2024 | 2,733.75 | -34.00 | -1.23% | 2,746.00 | 2,748.50 | 2,732.00 | 6,759 |
| Apr 24 2024 | 2,767.75 | 2.25 | 0.08% | 2,776.50 | 2,779.00 | 2,767.75 | 25,355 |
| Apr 23 2024 | 2,765.50 | 23.25 | 0.85% | 2,761.00 | 2,765.50 | 2,759.00 | 1,971 |
| Apr 22 2024 | 2,742.25 | 0.50 | 0.02% | 2,739.50 | 2,755.50 | 2,737.50 | 2,859 |
