Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SDEM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 26.88 | -0.14 | -0.53% | 26.96 | 26.96 | 26.71 | 4,565 |
| May 30 2024 | 27.022 | -0.11 | -0.39% | 27.08 | 27.08 | 26.98 | 3,268 |
| May 29 2024 | 27.1287 | -0.29 | -1.05% | 27.29 | 27.29 | 27.11 | 6,687 |
| May 28 2024 | 27.4163 | 0.21 | 0.78% | 27.35 | 27.51 | 27.35 | 9,357 |
| May 24 2024 | 27.2044 | 0.05 | 0.17% | 27.24 | 27.31 | 27.2015 | 5,134 |
| May 23 2024 | 27.1585 | -0.35 | -1.27% | 27.43 | 27.43 | 27.1585 | 4,535 |
| May 22 2024 | 27.507 | -0.23 | -0.84% | 27.71 | 27.71 | 27.507 | 942 |
| May 21 2024 | 27.7412 | 0.29 | 1.06% | 27.76 | 27.838 | 27.72 | 3,042 |
| May 20 2024 | 27.4492 | 0.16 | 0.58% | 27.35 | 27.49 | 27.35 | 3,558 |
| May 17 2024 | 27.29 | 0.33 | 1.22% | 27.09 | 27.29 | 27.09 | 2,081 |
| May 16 2024 | 26.9606 | 0.22 | 0.84% | 26.93 | 26.9899 | 26.86 | 3,212 |
| May 15 2024 | 26.736 | 0.21 | 0.80% | 26.63 | 26.736 | 26.63 | 1,955 |
| May 14 2024 | 26.5233 | -0.08 | -0.29% | 26.58 | 26.58 | 26.35 | 7,531 |
| May 13 2024 | 26.6005 | 0.09 | 0.33% | 26.61 | 26.74 | 26.6005 | 2,994 |
| May 10 2024 | 26.5121 | 0.14 | 0.55% | 26.57 | 26.64 | 26.49 | 3,092 |
| May 09 2024 | 26.3673 | 0.19 | 0.72% | 26.17 | 26.3758 | 26.17 | 4,308 |
| May 08 2024 | 26.18 | 0.05 | 0.19% | 26.06 | 26.18 | 26.06 | 4,378 |
| May 07 2024 | 26.1296 | 0.01 | 0.04% | 26.06 | 26.20 | 26.06 | 5,910 |
| May 06 2024 | 26.1196 | 0.09 | 0.36% | 26.19 | 26.19 | 26.1196 | 6,276 |
| May 03 2024 | 26.025 | -0.01 | -0.03% | 26.05 | 26.11 | 26.00 | 7,214 |
| May 02 2024 | 26.0331 | 0.40 | 1.56% | 25.75 | 26.0331 | 25.75 | 9,919 |
| May 01 2024 | 25.6331 | 0.08 | 0.32% | 25.71 | 25.79 | 25.59 | 2,585 |
| Apr 30 2024 | 25.5522 | -0.34 | -1.30% | 25.71 | 25.71 | 25.53 | 7,265 |
| Apr 29 2024 | 25.8891 | 0.35 | 1.36% | 25.74 | 25.8999 | 25.691 | 2,637 |
| Apr 26 2024 | 25.5405 | 0.25 | 1.00% | 25.46 | 25.5696 | 25.46 | 1,750 |
| Apr 25 2024 | 25.2877 | -0.01 | -0.04% | 25.15 | 25.2877 | 25.15 | 5,998 |
| Apr 24 2024 | 25.2983 | -0.07 | -0.26% | 25.42 | 25.42 | 25.24 | 902 |
| Apr 23 2024 | 25.364 | -0.19 | -0.74% | 25.30 | 25.364 | 25.2399 | 5,122 |
| Apr 22 2024 | 25.5539 | -0.34 | -1.31% | 25.55 | 25.58 | 25.42 | 6,297 |
| Apr 19 2024 | 25.8944 | 0.22 | 0.84% | 25.76 | 25.8944 | 25.76 | 1,441 |
| Apr 18 2024 | 25.6788 | 0.13 | 0.51% | 25.72 | 25.79 | 25.63 | 2,426 |
| Apr 17 2024 | 25.5491 | 0.12 | 0.48% | 25.59 | 25.59 | 25.48 | 2,105 |
| Apr 16 2024 | 25.4274 | -0.40 | -1.53% | 25.43 | 25.43 | 25.4274 | 846 |
| Apr 15 2024 | 25.8233 | 0.12 | 0.47% | 25.98 | 25.98 | 25.79 | 5,555 |
| Apr 12 2024 | 25.7027 | -0.42 | -1.60% | 25.92 | 25.97 | 25.65 | 12,490 |
| Apr 11 2024 | 26.1201 | 0.13 | 0.50% | 26.20 | 26.20 | 26.01 | 3,629 |
| Apr 10 2024 | 25.989 | -0.17 | -0.65% | 25.93 | 26.04 | 25.93 | 8,622 |
| Apr 09 2024 | 26.1583 | 0.19 | 0.73% | 26.06 | 26.18 | 26.06 | 4,776 |
| Apr 08 2024 | 25.97 | 0.23 | 0.89% | 25.84 | 25.98 | 25.84 | 9,442 |
| Apr 05 2024 | 25.74 | 0.09 | 0.37% | 25.68 | 25.76 | 25.68 | 7,755 |
| Apr 04 2024 | 25.6456 | 0.18 | 0.69% | 25.84 | 25.87 | 25.6456 | 2,347 |
| Apr 03 2024 | 25.4702 | 0.10 | 0.40% | 25.45 | 25.4702 | 25.40 | 2,276 |
| Apr 02 2024 | 25.3694 | 0.21 | 0.82% | 25.30 | 25.41 | 25.30 | 3,084 |
| Apr 01 2024 | 25.164 | -0.01 | -0.02% | 25.21 | 25.23 | 25.14 | 3,751 |
| Mar 28 2024 | 25.17 | 0.08 | 0.31% | 25.17 | 25.19 | 25.17 | 2,025 |
| Mar 27 2024 | 25.0926 | 0.07 | 0.28% | 25.01 | 25.108 | 24.94 | 2,582 |
| Mar 26 2024 | 25.0229 | -0.21 | -0.85% | 25.07 | 25.08 | 25.0229 | 5,853 |
| Mar 25 2024 | 25.2369 | 0.09 | 0.35% | 25.27 | 25.3301 | 25.2369 | 1,447 |
| Mar 22 2024 | 25.1492 | -0.15 | -0.61% | 25.22 | 25.22 | 25.13 | 4,464 |
| Mar 21 2024 | 25.3023 | 0.01 | 0.03% | 25.43 | 25.48 | 25.3023 | 854 |
| Mar 20 2024 | 25.2956 | 0.26 | 1.02% | 25.10 | 25.31 | 25.06 | 3,223 |
| Mar 19 2024 | 25.0392 | 0.11 | 0.44% | 24.99 | 25.0948 | 24.99 | 5,163 |
| Mar 18 2024 | 24.9299 | -0.23 | -0.92% | 25.16 | 25.16 | 24.92 | 3,887 |
| Mar 15 2024 | 25.162 | -0.13 | -0.51% | 25.26 | 25.26 | 25.12 | 2,219 |
| Mar 14 2024 | 25.2899 | -0.16 | -0.63% | 25.41 | 25.41 | 25.28 | 1,756 |
| Mar 13 2024 | 25.45 | -0.11 | -0.42% | 25.51 | 25.51 | 25.4398 | 4,187 |
| Mar 12 2024 | 25.5575 | -0.21 | -0.81% | 25.64 | 25.64 | 25.53 | 1,856 |
| Mar 11 2024 | 25.7654 | -0.17 | -0.64% | 25.84 | 25.84 | 25.7301 | 4,979 |
| Mar 08 2024 | 25.9312 | -0.10 | -0.38% | 25.92 | 26.025 | 25.92 | 7,021 |
| Mar 07 2024 | 26.03 | 0.21 | 0.81% | 25.89 | 26.03 | 25.84 | 6,982 |
| Mar 06 2024 | 25.82 | -0.06 | -0.23% | 25.87 | 25.96 | 25.8001 | 23,214 |
| Mar 05 2024 | 25.879 | -0.18 | -0.69% | 25.89 | 25.905 | 25.879 | 952 |
| Mar 04 2024 | 26.06 | 0.00 | -0.01% | 26.11 | 26.11 | 26.0499 | 3,462 |
