Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
S4LCOI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 7.35 | -0.16 | -2.13% | 7.86 | 8.04 | 7.29 | 2,300 |
| Jun 13 2024 | 7.51 | -1.50 | -16.65% | 8.74 | 9.09 | 7.51 | 4,555 |
| Jun 12 2024 | 9.01 | 1.97 | 27.98% | 7.49 | 9.17 | 7.27 | 7,770 |
| Jun 11 2024 | 7.04 | -1.03 | -12.76% | 7.39 | 7.51 | 6.20 | 7,989 |
| Jun 10 2024 | 8.07 | -1.63 | -16.80% | 7.24 | 8.15 | 7.12 | 2,607 |
| Jun 07 2024 | 9.70 | 0.44 | 4.75% | 9.76 | 10.03 | 8.49 | 15,050 |
| Jun 06 2024 | 9.26 | 1.20 | 14.89% | 8.31 | 9.28 | 8.10 | 2,616 |
| Jun 05 2024 | 8.06 | 1.04 | 14.81% | 7.77 | 8.31 | 7.22 | 16,107 |
| Jun 04 2024 | 7.02 | 0.90 | 14.71% | 6.19 | 7.17 | 5.92 | 3,305 |
| Jun 03 2024 | 6.12 | 0.38 | 6.62% | 6.13 | 6.98 | 5.81 | 5,653 |
| May 31 2024 | 5.74 | -1.25 | -17.88% | 6.64 | 7.38 | 5.53 | 9,629 |
| May 30 2024 | 6.99 | 0.02 | 0.29% | 7.06 | 8.26 | 6.81 | 8,069 |
| May 29 2024 | 6.97 | -0.40 | -5.43% | 7.98 | 8.23 | 6.65 | 12,709 |
| May 28 2024 | 7.37 | 0.24 | 3.37% | 7.00 | 7.46 | 6.53 | 8,368 |
| May 27 2024 | 7.13 | 0.22 | 3.18% | 7.21 | 7.24 | 6.65 | 8,400 |
| May 24 2024 | 6.91 | 0.66 | 10.56% | 5.87 | 6.93 | 5.37 | 730 |
| May 23 2024 | 6.25 | -0.49 | -7.27% | 6.95 | 7.61 | 5.69 | 17,660 |
| May 22 2024 | 6.74 | 0.90 | 15.41% | 6.43 | 6.74 | 5.77 | 1,481 |
| May 21 2024 | 5.84 | 1.11 | 23.47% | 6.61 | 7.03 | 5.63 | 13,365 |
| May 20 2024 | 4.73 | -0.03 | -0.63% | 4.65 | 4.96 | 4.35 | 5,830 |
| May 17 2024 | 4.76 | -0.08 | -1.65% | 4.26 | 4.76 | 4.03 | 20,068 |
| May 16 2024 | 4.84 | -0.92 | -15.97% | 6.23 | 6.51 | 4.67 | 13,985 |
| May 15 2024 | 5.76 | 0.79 | 15.90% | 4.82 | 5.89 | 4.82 | 24,740 |
| May 14 2024 | 4.97 | 0.20 | 4.19% | 4.31 | 4.98 | 3.87 | 5,703 |
| May 13 2024 | 4.77 | -0.33 | -6.47% | 4.67 | 5.25 | 4.64 | 5,518 |
| May 10 2024 | 5.10 | -0.88 | -14.72% | 5.82 | 6.27 | 5.01 | 8,638 |
| May 09 2024 | 5.98 | 0.09 | 1.53% | 5.47 | 5.98 | 5.15 | 6,620 |
| May 08 2024 | 5.89 | -1.20 | -16.93% | 6.11 | 6.22 | 5.30 | 1,494 |
| May 07 2024 | 7.09 | -1.07 | -13.11% | 7.91 | 8.26 | 6.90 | 3,352 |
| May 06 2024 | 8.16 | 1.57 | 23.82% | 7.42 | 8.93 | 7.42 | 2,015 |
| May 03 2024 | 6.59 | -0.95 | -12.60% | 7.63 | 8.69 | 6.36 | 6,023 |
| May 02 2024 | 7.54 | 1.11 | 17.26% | 6.92 | 7.60 | 6.33 | 6,685 |
| Apr 30 2024 | 6.43 | -2.87 | -30.86% | 7.93 | 8.17 | 6.28 | 1,340 |
| Apr 29 2024 | 9.30 | -0.02 | -0.21% | 9.89 | 10.14 | 8.50 | 38 |
| Apr 26 2024 | 9.32 | 0.81 | 9.52% | 9.29 | 10.04 | 8.24 | 45 |
| Apr 25 2024 | 8.51 | -1.52 | -15.15% | 8.88 | 9.32 | 7.37 | 1,000 |
| Apr 24 2024 | 10.03 | -1.05 | -9.48% | 11.93 | 11.96 | 9.82 | 2,069 |
| Apr 23 2024 | 11.08 | 2.69 | 32.06% | 9.96 | 11.54 | 8.99 | 4,945 |
| Apr 22 2024 | 8.39 | -0.28 | -3.23% | 8.76 | 9.59 | 8.04 | 1,607 |
| Apr 19 2024 | 8.67 | -1.27 | -12.78% | 7.92 | 10.08 | 7.66 | 3,230 |
| Apr 18 2024 | 9.94 | 2.25 | 29.26% | 7.88 | 9.97 | 7.71 | 10,141 |
| Apr 17 2024 | 7.69 | 0.32 | 4.34% | 9.31 | 9.43 | 7.50 | 5,199 |
| Apr 16 2024 | 7.37 | -6.18 | -45.61% | 9.65 | 10.63 | 6.96 | 12,054 |
| Apr 15 2024 | 13.55 | -5.05 | -27.15% | 14.14 | 15.93 | 13.04 | 1,140 |
| Apr 12 2024 | 18.60 | 1.51 | 8.84% | 20.42 | 20.85 | 17.68 | 1,260 |
| Apr 11 2024 | 17.09 | 1.00 | 6.22% | 17.15 | 18.41 | 16.15 | 200 |
| Apr 10 2024 | 16.09 | 0.69 | 4.48% | 15.26 | 16.31 | 13.59 | 1,176 |
| Apr 09 2024 | 15.40 | -3.50 | -18.52% | 18.71 | 18.72 | 14.70 | 2,033 |
| Apr 08 2024 | 18.90 | 1.72 | 10.01% | 17.36 | 20.05 | 17.36 | 2,395 |
| Apr 05 2024 | 17.18 | -2.59 | -13.10% | 16.89 | 18.64 | 15.92 | 835 |
| Apr 04 2024 | 19.77 | 1.67 | 9.23% | 18.65 | 20.80 | 18.42 | 90 |
| Apr 03 2024 | 18.10 | 1.66 | 10.10% | 16.64 | 19.18 | 16.51 | 487 |
| Apr 02 2024 | 16.44 | -8.00 | -32.73% | 18.19 | 18.19 | 13.66 | 7,733 |
| Mar 28 2024 | 24.44 | 1.45 | 6.31% | 22.54 | 24.61 | 21.91 | 878 |
| Mar 27 2024 | 22.99 | -5.66 | -19.76% | 26.52 | 28.67 | 21.00 | 2,965 |
| Mar 26 2024 | 28.65 | -0.86 | -2.91% | 31.65 | 34.75 | 27.23 | 777 |
| Mar 25 2024 | 29.51 | 7.07 | 31.51% | 22.10 | 31.27 | 22.10 | 1,355 |
| Mar 22 2024 | 22.44 | -5.15 | -18.67% | 26.85 | 27.13 | 20.40 | 1,625 |
| Mar 21 2024 | 27.59 | 10.46 | 61.06% | 23.49 | 28.66 | 22.83 | 3,828 |
| Mar 20 2024 | 17.13 | 2.07 | 13.75% | 13.62 | 18.63 | 12.89 | 3,945 |
| Mar 19 2024 | 15.06 | -3.60 | -19.29% | 14.12 | 15.17 | 11.30 | 8,850 |
