Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SNIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 2.977 | -0.13 | -4.17% | 2.572 | 3.0795 | 2.498 | 3,738 |
| Oct 17 2024 | 3.1065 | 0.68 | 28.05% | 3.00 | 3.145 | 2.955 | 21,434 |
| Oct 16 2024 | 2.426 | 0.07 | 3.12% | 2.362 | 2.6465 | 2.2955 | 12,733 |
| Oct 15 2024 | 2.3525 | 0.13 | 5.61% | 2.667 | 2.742 | 2.321 | 13,239 |
| Oct 14 2024 | 2.2275 | 0.37 | 19.76% | 2.016 | 2.2585 | 1.9335 | 6,939 |
| Oct 11 2024 | 1.86 | -0.05 | -2.52% | 1.95 | 1.989 | 1.855 | 1,376 |
| Oct 10 2024 | 1.908 | -0.05 | -2.48% | 1.87 | 1.9645 | 1.772 | 10,002 |
| Oct 09 2024 | 1.9565 | 0.07 | 3.68% | 2.153 | 2.226 | 1.9075 | 21,614 |
| Oct 08 2024 | 1.887 | 0.30 | 18.53% | 1.885 | 2.1885 | 1.825 | 49,569 |
| Oct 07 2024 | 1.592 | 0.00 | -0.28% | 1.367 | 1.671 | 1.333 | 18,885 |
| Oct 04 2024 | 1.5965 | 0.01 | 0.79% | 1.425 | 1.7805 | 1.38 | 147,886 |
| Oct 03 2024 | 1.584 | 0.12 | 8.53% | 1.317 | 1.5915 | 1.2435 | 39,582 |
| Oct 02 2024 | 1.4595 | -0.28 | -16.00% | 1.127 | 1.5475 | 1.062 | 139,737 |
| Oct 01 2024 | 1.7375 | 0.24 | 16.03% | 1.46 | 1.868 | 1.30 | 38,011 |
| Sep 30 2024 | 1.4975 | -0.71 | -32.10% | 1.493 | 1.598 | 0.687 | 238,833 |
| Sep 27 2024 | 2.2055 | -1.13 | -33.91% | 2.966 | 3.215 | 1.9385 | 67,114 |
| Sep 26 2024 | 3.337 | -0.46 | -12.17% | 3.155 | 3.655 | 2.7035 | 13,641 |
| Sep 25 2024 | 3.7995 | 0.07 | 1.88% | 3.869 | 3.9495 | 3.5295 | 2,801 |
| Sep 24 2024 | 3.7295 | -0.94 | -20.15% | 4.165 | 4.2805 | 3.4625 | 3,750 |
| Sep 23 2024 | 4.6705 | -0.59 | -11.25% | 5.564 | 5.95 | 4.4135 | 1,572 |
| Sep 20 2024 | 5.2625 | -0.43 | -7.57% | 4.98 | 5.358 | 4.5625 | 1,700 |
| Sep 19 2024 | 5.6935 | -0.54 | -8.68% | 5.386 | 6.577 | 5.1765 | 7,095 |
| Sep 18 2024 | 6.2345 | 1.54 | 32.89% | 5.087 | 6.28 | 5.014 | 862 |
| Sep 17 2024 | 4.6915 | -0.35 | -7.01% | 5.084 | 5.6605 | 4.397 | 3,518 |
| Sep 16 2024 | 5.045 | -0.21 | -4.07% | 5.02 | 5.514 | 4.8485 | 4,411 |
| Sep 13 2024 | 5.259 | -0.82 | -13.55% | 5.597 | 6.201 | 5.2485 | 4,122 |
| Sep 12 2024 | 6.0835 | 0.80 | 15.07% | 5.275 | 6.2885 | 4.9245 | 5,765 |
| Sep 11 2024 | 5.287 | -0.18 | -3.36% | 5.335 | 5.416 | 4.9325 | 1,651 |
| Sep 10 2024 | 5.471 | -0.90 | -14.17% | 5.484 | 5.6655 | 5.225 | 10,563 |
| Sep 09 2024 | 6.374 | -1.49 | -18.90% | 7.98 | 8.7405 | 6.207 | 5,098 |
| Sep 06 2024 | 7.8595 | -3.52 | -30.94% | 8.744 | 9.021 | 6.726 | 5,895 |
| Sep 05 2024 | 11.3805 | -3.30 | -22.47% | 12.671 | 14.9845 | 10.953 | 8,585 |
| Sep 04 2024 | 14.678 | -1.67 | -10.22% | 15.125 | 15.7595 | 14.4965 | 550 |
| Sep 03 2024 | 16.348 | -0.86 | -5.01% | 16.348 | 16.348 | 16.348 | 16 |
| Sep 02 2024 | 17.211 | -0.05 | -0.29% | 17.489 | 17.985 | 16.726 | 649 |
| Aug 30 2024 | 17.2605 | -1.92 | -10.01% | 15.405 | 17.8775 | 14.332 | 609 |
| Aug 29 2024 | 19.1795 | -4.29 | -18.29% | 20.608 | 22.821 | 19.0615 | 990 |
| Aug 28 2024 | 23.4715 | 3.95 | 20.21% | 20.974 | 23.575 | 20.8185 | 147 |
| Aug 27 2024 | 19.5255 | 1.51 | 8.40% | 19.5255 | 19.5255 | 19.5255 | 5 |
| Aug 23 2024 | 18.012 | -1.56 | -7.95% | 18.012 | 18.012 | 18.012 | 0 |
| Aug 22 2024 | 19.567 | -0.56 | -2.78% | 19.567 | 19.567 | 19.567 | 10 |
| Aug 21 2024 | 20.127 | -2.00 | -9.05% | 20.552 | 22.7725 | 20.049 | 431 |
| Aug 20 2024 | 22.1295 | 3.13 | 16.50% | 22.1295 | 22.1295 | 22.1295 | 0 |
| Aug 19 2024 | 18.996 | -3.35 | -14.97% | 18.996 | 18.996 | 18.996 | 0 |
| Aug 16 2024 | 22.341 | -1.98 | -8.14% | 22.579 | 23.41 | 21.347 | 3,581 |
| Aug 15 2024 | 24.3205 | 0.23 | 0.97% | 24.3205 | 24.3205 | 24.3205 | 3 |
| Aug 14 2024 | 24.086 | 0.13 | 0.55% | 24.086 | 24.086 | 24.086 | 0 |
| Aug 13 2024 | 23.9535 | -0.83 | -3.34% | 23.9535 | 23.9535 | 23.9535 | 0 |
| Aug 12 2024 | 24.78 | -0.01 | -0.04% | 24.78 | 24.78 | 24.78 | 1 |
| Aug 09 2024 | 24.79 | 1.54 | 6.61% | 24.79 | 24.79 | 24.79 | 1 |
| Aug 08 2024 | 23.253 | -0.92 | -3.81% | 23.253 | 23.253 | 23.253 | 0 |
| Aug 07 2024 | 24.175 | -1.14 | -4.51% | 24.684 | 25.727 | 23.0525 | 22 |
| Aug 06 2024 | 25.317 | 1.97 | 8.41% | 23.127 | 26.735 | 21.9595 | 1,150 |
| Aug 05 2024 | 23.352 | 1.25 | 5.66% | 22.302 | 27.8555 | 22.302 | 122 |
| Aug 02 2024 | 22.1015 | 1.96 | 9.74% | 21.542 | 23.706 | 20.6005 | 22,865 |
| Aug 01 2024 | 20.1395 | 3.75 | 22.88% | 20.072 | 20.2375 | 19.7205 | 18,055 |
| Jul 31 2024 | 16.3895 | -1.30 | -7.33% | 16.3895 | 16.3895 | 16.3895 | 28 |
| Jul 30 2024 | 17.6855 | -0.46 | -2.55% | 18.112 | 18.8825 | 17.2885 | 140 |
| Jul 29 2024 | 18.148 | -0.60 | -3.22% | 16.861 | 18.2405 | 16.4965 | 87 |
| Jul 26 2024 | 18.752 | 0.65 | 3.61% | 19.101 | 19.741 | 18.6725 | 63 |
| Jul 25 2024 | 18.0985 | -0.50 | -2.67% | 19.109 | 19.109 | 17.043 | 63 |
| Jul 24 2024 | 18.5955 | 1.97 | 11.83% | 17.358 | 18.9235 | 17.3165 | 234 |
| Jul 23 2024 | 16.6285 | 0.60 | 3.72% | 16.6285 | 16.6285 | 16.6285 | 0 |
