SG ISSUER Historical Data - STOX5S | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
SG ISSUER (STOX5S)
SG ISSUER (STOX5S) Historical

SG ISSUER (STOX5S)

0.499

0.023

(4.83%)

Closed February 27 10:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	EW
4	0	0	0	0	0	0	0	EW
12	0	0	0	0	0	0	0	EW
26	0	0	0	0	0	0	0	EW
52	0	0	0	0	0	0	0	EW
156	0	0	0	0	0	0	0	EW
260	0	0	0	0	0	0	0	EW

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740675300	0.485	0.027	5.90	0.469	0.495	0.469	0
1740588900	0.458	-0.039	-7.85	0.479	0.483	0.456	0
1740502500	0.497	0.004	0.81	0.503	0.509	0.482	0
1740416100	0.493	0.007	1.44	0.471	0.503	0.471	0
1740156900	0.486	-0.003	-0.61	0.485	0.492	0.477	0
1740070500	0.489	-0.002	-0.41	0.487	0.49	0.472	0
1739984100	0.491	0.035	7.68	0.458	0.491	0.457	0
1739897700	0.456	-0.008	-1.72	0.462	0.47	0.455	0
1739811300	0.464	-0.014	-2.93	0.478	0.479	0.463	1000
1739552100	0.478	0.002	0.42	0.482	0.482	0.465	0
1739465700	0.476	-0.045	-8.64	0.495	0.505	0.475	0
1739379300	0.521	-0.007	-1.33	0.522	0.537	0.517	0
1739292900	0.528	-0.014	-2.58	0.543	0.545	0.527	0
1739206500	0.542	-0.023	-4.07	0.556	0.558	0.542	0
1738947300	0.5649999	0.0209999	3.86	0.547	0.5649999	0.545	300
1738860900	0.544	-0.055	-9.18	0.582	0.584	0.544	0
1738774500	0.599	0.001	0.17	0.607	0.611	0.599	0
1738688100	0.598	-0.031	-4.93	0.628	0.64	0.598	0
1738601700	0.629	0.038	6.43	0.664	0.664	0.621	0
1738342500	0.591	0.002	0.34	0.588	0.594	0.5719999	0
1738256100	0.589	-0.032	-5.15	0.611	0.612	0.589	0
1738169700	0.621	-0.017	-2.66	0.61	0.623	0.61	0
1738083300	0.638	-0.008	-1.24	0.647	0.651	0.627	0
1737996900	0.646	0.018	2.87	0.662	0.679	0.637	0
1737737700	0.628	0.002	0.32	0.615	0.631	0.602	0
1737651300	0.626	-0.009	-1.42	0.639	0.647	0.626	0
1737564900	0.635	-0.029	-4.37	0.657	0.659	0.621	0
1737478500	0.664	0.002	0.30	0.673	0.675	0.661	0
1737392100	0.662	-0.014	-2.07	0.676	0.678	0.652	1200
1737132900	0.676	-0.034	-4.79	0.704	0.704	0.67	0
1737046500	0.71	-0.037	-4.95	0.738	0.738	0.706	0
1736960100	0.747	-0.057	-7.09	0.794	0.807	0.746	0
1736873700	0.804	-0.019	-2.31	0.799	0.807	0.773	0
1736787300	0.823	0.017	2.11	0.824	0.852	0.8189999	0
1736528100	0.806	0.033	4.27	0.781	0.807	0.764	0
1736441700	0.773	-0.022	-2.77	0.799	0.8129999	0.772	0
1736355300	0.795	0.017	2.19	0.789	0.8149999	0.762	0
1736268900	0.778	-0.024	-2.99	0.8219999	0.8219999	0.766	0
1736182500	0.802	-0.106	-11.67	0.884	0.889	0.8	0
1735923300	0.908	0.037	4.25	0.878	0.912	0.868	0
1735836900	0.871	-0.047	-5.12	0.881	0.931	0.869	0
1735577700	0.918	0.025	2.80	0.905	0.928	0.88	0
1735318500	0.893	-0.036	-3.88	0.918	0.933	0.889	0
1734972900	0.929	0.017	1.86	0.918	0.945	0.916	0
1734713700	0.912	0.011	1.22	0.927	0.972	0.91	0
1734627300	0.901	0.068	8.16	0.899	0.91	0.877	0
1734540900	0.833	-0.016	-1.88	0.849	0.85	0.827	0
1734454500	0.849	0.004	0.47	0.858	0.862	0.83	50
1734368100	0.845	0.013	1.56	0.837	0.85	0.833	0
1734108900	0.832	0.006	0.73	0.83	0.837	0.804	0
1734022500	0.826	-0.007	-0.84	0.831	0.838	0.8209999	0
1733936100	0.833	-0.008	-0.95	0.84	0.851	0.829	0
1733849700	0.841	0.03	3.70	0.828	0.841	0.8189999	0
1733763300	0.811	-0.007	-0.86	0.826	0.827	0.795	0
1733504100	0.8179999	-0.018	-2.15	0.849	0.849	0.812	0
1733417700	0.836	-0.036	-4.13	0.877	0.878	0.836	0
1733331300	0.872	-0.031	-3.43	0.906	0.91	0.861	0
1733244900	0.903	-0.042	-4.44	0.934	0.934	0.885	0
1733158500	0.945	-0.033	-3.37	1.023	1.031	0.934	0
1732899300	0.978	-0.052	-5.05	1.039	1.048	0.977	0
1732812900	1.03	-0.03	-2.74	1.024	1.042	1.0049999	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions