SDR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 391.80 | 0.00 | 0.00% | 392.20 | 393.40 | 390.00 | 10,416,694 |
May 30 2024 | 391.80 | 2.20 | 0.56% | 387.20 | 393.40 | 386.20 | 2,860,847 |
May 29 2024 | 389.60 | -3.80 | -0.97% | 392.00 | 394.40 | 389.60 | 3,115,814 |
May 28 2024 | 393.40 | -1.60 | -0.41% | 396.60 | 396.60 | 391.40 | 2,284,434 |
May 24 2024 | 395.00 | 4.00 | 1.02% | 384.60 | 396.00 | 384.60 | 2,209,492 |
May 23 2024 | 391.00 | 8.40 | 2.20% | 383.60 | 391.80 | 383.60 | 2,365,104 |
May 22 2024 | 382.60 | -2.20 | -0.57% | 384.00 | 386.80 | 378.20 | 2,757,892 |
May 21 2024 | 384.80 | 14.40 | 3.89% | 375.80 | 384.80 | 373.60 | 3,061,851 |
May 20 2024 | 370.40 | 0.40 | 0.11% | 370.60 | 372.80 | 369.40 | 910,057 |
May 17 2024 | 370.00 | -4.40 | -1.18% | 375.20 | 376.20 | 369.20 | 1,602,608 |
May 16 2024 | 374.40 | -0.60 | -0.16% | 376.80 | 377.20 | 371.00 | 1,362,889 |
May 15 2024 | 375.00 | -0.60 | -0.16% | 378.00 | 378.00 | 369.80 | 3,455,631 |
May 14 2024 | 375.60 | 6.20 | 1.68% | 369.20 | 375.60 | 368.60 | 1,823,219 |
May 13 2024 | 369.40 | -3.60 | -0.97% | 372.40 | 374.00 | 369.40 | 4,421,240 |
May 10 2024 | 373.00 | 5.00 | 1.36% | 368.00 | 374.00 | 368.00 | 2,052,779 |
May 09 2024 | 368.00 | 2.00 | 0.55% | 364.80 | 368.00 | 363.60 | 2,313,261 |
May 08 2024 | 366.00 | 5.40 | 1.50% | 361.20 | 366.00 | 360.60 | 3,416,697 |
May 07 2024 | 360.60 | 5.80 | 1.63% | 362.00 | 363.20 | 357.00 | 4,295,097 |
May 03 2024 | 354.80 | 6.60 | 1.90% | 351.60 | 358.40 | 350.00 | 5,153,502 |
May 02 2024 | 348.20 | -0.40 | -0.11% | 348.60 | 356.20 | 346.40 | 3,591,286 |
May 01 2024 | 348.60 | -4.20 | -1.19% | 352.80 | 352.80 | 347.40 | 942,211 |
Apr 30 2024 | 352.80 | -6.00 | -1.67% | 359.20 | 360.40 | 352.80 | 1,981,105 |
Apr 29 2024 | 358.80 | 5.40 | 1.53% | 355.00 | 359.00 | 354.00 | 1,483,527 |
Apr 26 2024 | 353.40 | 6.20 | 1.79% | 349.20 | 356.80 | 348.60 | 1,984,542 |
Apr 25 2024 | 347.20 | -20.00 | -5.45% | 362.00 | 362.40 | 347.00 | 3,296,545 |
Apr 24 2024 | 367.20 | -6.40 | -1.71% | 374.40 | 378.20 | 366.20 | 1,913,963 |
Apr 23 2024 | 373.60 | 1.20 | 0.32% | 375.40 | 378.80 | 372.00 | 1,214,202 |
Apr 22 2024 | 372.40 | 5.80 | 1.58% | 371.00 | 373.40 | 369.80 | 1,158,113 |
Apr 19 2024 | 366.60 | -2.40 | -0.65% | 364.80 | 368.40 | 362.80 | 1,335,921 |
Apr 18 2024 | 369.00 | 1.00 | 0.27% | 371.20 | 371.60 | 366.60 | 1,679,323 |
Apr 17 2024 | 368.00 | 0.80 | 0.22% | 363.60 | 371.20 | 363.60 | 904,300 |
Apr 16 2024 | 367.20 | -7.80 | -2.08% | 369.00 | 369.80 | 363.80 | 3,102,854 |
Apr 15 2024 | 375.00 | 0.00 | 0.00% | 376.20 | 379.60 | 373.40 | 1,156,959 |
Apr 12 2024 | 375.00 | -2.60 | -0.69% | 378.40 | 381.00 | 374.40 | 2,242,793 |
Apr 11 2024 | 377.60 | 2.60 | 0.69% | 379.00 | 380.40 | 373.40 | 2,011,476 |
Apr 10 2024 | 375.00 | 0.00 | 0.00% | 380.00 | 381.20 | 370.40 | 2,378,685 |
Apr 09 2024 | 375.00 | 0.00 | 0.00% | 374.00 | 376.40 | 371.60 | 2,325,804 |
Apr 08 2024 | 375.00 | 7.00 | 1.90% | 368.80 | 376.00 | 368.20 | 1,269,025 |
Apr 05 2024 | 368.00 | -10.00 | -2.65% | 369.60 | 372.00 | 366.00 | 1,796,380 |
Apr 04 2024 | 378.00 | 3.40 | 0.91% | 375.20 | 378.60 | 375.20 | 1,742,803 |
Apr 03 2024 | 374.60 | 4.00 | 1.08% | 368.40 | 375.40 | 367.60 | 4,127,860 |
Apr 02 2024 | 370.60 | -6.00 | -1.59% | 375.60 | 381.00 | 370.60 | 2,273,480 |
Mar 28 2024 | 376.60 | 4.10 | 1.10% | 374.20 | 378.20 | 373.40 | 2,074,170 |
Mar 27 2024 | 372.50 | -3.10 | -0.83% | 374.60 | 376.30 | 372.50 | 2,282,383 |
Mar 26 2024 | 375.60 | -1.10 | -0.29% | 377.00 | 377.20 | 373.20 | 1,787,024 |
Mar 25 2024 | 376.70 | -0.60 | -0.16% | 376.50 | 378.50 | 373.30 | 2,313,842 |
Mar 22 2024 | 377.30 | -1.50 | -0.40% | 379.70 | 380.30 | 376.50 | 1,125,266 |
Mar 21 2024 | 378.80 | -0.70 | -0.18% | 370.30 | 379.60 | 369.10 | 2,977,202 |
Mar 20 2024 | 379.50 | -1.00 | -0.26% | 380.20 | 381.10 | 377.10 | 1,490,421 |
Mar 19 2024 | 380.50 | -1.60 | -0.42% | 379.20 | 382.80 | 378.60 | 2,028,152 |
Mar 18 2024 | 382.10 | -8.10 | -2.08% | 390.00 | 390.10 | 381.80 | 2,362,388 |
Mar 15 2024 | 390.20 | 2.70 | 0.70% | 385.70 | 392.90 | 384.70 | 7,824,444 |
Mar 14 2024 | 387.50 | -4.50 | -1.15% | 392.70 | 392.70 | 387.00 | 2,690,930 |
Mar 13 2024 | 392.00 | -0.40 | -0.10% | 392.60 | 393.90 | 390.60 | 3,089,248 |
Mar 12 2024 | 392.40 | 2.40 | 0.62% | 394.80 | 395.40 | 390.70 | 4,250,727 |
Mar 11 2024 | 390.00 | -0.40 | -0.10% | 387.00 | 393.00 | 386.80 | 3,429,454 |
Mar 08 2024 | 390.40 | -2.80 | -0.71% | 392.70 | 393.50 | 387.90 | 3,833,376 |
Mar 07 2024 | 393.20 | -1.20 | -0.30% | 392.40 | 397.50 | 389.60 | 4,080,029 |
Mar 06 2024 | 394.40 | 4.40 | 1.13% | 389.90 | 394.40 | 387.70 | 2,253,761 |
Mar 05 2024 | 390.00 | 5.00 | 1.30% | 384.90 | 390.00 | 384.90 | 3,668,421 |
Mar 04 2024 | 385.00 | -8.70 | -2.21% | 386.10 | 393.50 | 383.50 | 2,943,985 |