Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
S523S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 28.07 | -0.12 | -0.43% | 29.26 | 29.87 | 28.07 | 0 |
| Jun 24 2024 | 28.19 | 0.43 | 1.55% | 27.60 | 28.97 | 27.21 | 0 |
| Jun 21 2024 | 27.76 | 1.98 | 7.68% | 26.77 | 28.23 | 26.68 | 0 |
| Jun 20 2024 | 25.78 | 0.56 | 2.22% | 24.64 | 26.32 | 24.31 | 0 |
| Jun 19 2024 | 25.22 | -0.80 | -3.07% | 25.48 | 25.50 | 25.21 | 0 |
| Jun 18 2024 | 26.02 | -1.39 | -5.07% | 25.80 | 26.29 | 25.33 | 0 |
| Jun 17 2024 | 27.41 | -1.24 | -4.33% | 28.11 | 28.31 | 27.39 | 0 |
| Jun 14 2024 | 28.65 | -0.17 | -0.59% | 28.39 | 29.60 | 28.25 | 0 |
| Jun 13 2024 | 28.82 | -0.40 | -1.37% | 28.44 | 29.25 | 27.99 | 0 |
| Jun 12 2024 | 29.22 | -4.20 | -12.57% | 31.97 | 32.12 | 29.16 | 0 |
| Jun 11 2024 | 33.42 | -0.12 | -0.36% | 33.33 | 34.47 | 33.27 | 0 |
| Jun 10 2024 | 33.54 | 0.00 | 0.00% | 33.54 | 33.54 | 33.54 | 0 |
| Jun 07 2024 | 33.54 | 0.06 | 0.18% | 33.13 | 34.65 | 33.01 | 0 |
| Jun 06 2024 | 33.48 | -0.89 | -2.59% | 33.34 | 33.57 | 32.98 | 0 |
| Jun 05 2024 | 34.37 | -3.48 | -9.19% | 36.34 | 36.71 | 34.37 | 0 |
| Jun 04 2024 | 37.85 | 0.25 | 0.66% | 37.30 | 38.39 | 37.30 | 0 |
| Jun 03 2024 | 37.60 | -2.77 | -6.86% | 37.47 | 38.05 | 36.65 | 0 |
| May 31 2024 | 40.37 | 3.17 | 8.52% | 38.55 | 40.45 | 37.23 | 0 |
| May 30 2024 | 37.20 | 1.24 | 3.45% | 37.48 | 37.63 | 36.35 | 0 |
| May 29 2024 | 35.96 | 0.98 | 2.80% | 35.51 | 36.50 | 35.29 | 0 |
| May 28 2024 | 34.98 | 0.07 | 0.20% | 35.11 | 35.57 | 34.42 | 0 |
| May 27 2024 | 34.91 | -0.33 | -0.94% | 35.57 | 35.57 | 34.91 | 0 |
| May 24 2024 | 35.24 | 0.02 | 0.06% | 37.11 | 37.20 | 35.08 | 0 |
| May 23 2024 | 35.22 | -0.67 | -1.87% | 34.80 | 36.08 | 34.09 | 0 |
| May 22 2024 | 35.89 | -0.72 | -1.97% | 36.03 | 36.61 | 35.88 | 0 |
| May 21 2024 | 36.61 | 0.03 | 0.08% | 36.63 | 37.24 | 36.48 | 0 |
| May 20 2024 | 36.58 | -0.99 | -2.64% | 37.32 | 37.60 | 36.49 | 0 |
| May 17 2024 | 37.57 | 1.04 | 2.85% | 37.33 | 37.85 | 37.25 | 0 |
| May 16 2024 | 36.53 | -1.60 | -4.20% | 36.90 | 37.24 | 36.53 | 0 |
| May 15 2024 | 38.13 | -3.08 | -7.47% | 39.95 | 40.03 | 38.01 | 0 |
| May 14 2024 | 41.21 | 0.00 | 0.00% | 41.21 | 41.21 | 41.21 | 0 |
| May 13 2024 | 41.21 | -0.60 | -1.44% | 41.17 | 41.37 | 40.75 | 0 |
| May 10 2024 | 41.81 | -0.13 | -0.31% | 41.83 | 42.08 | 40.73 | 0 |
| May 09 2024 | 41.94 | -0.44 | -1.04% | 42.71 | 43.01 | 41.80 | 0 |
| May 08 2024 | 42.38 | 0.59 | 1.41% | 42.30 | 43.40 | 42.00 | 0 |
| May 07 2024 | 41.79 | -1.26 | -2.93% | 42.35 | 42.58 | 41.68 | 0 |
| May 06 2024 | 43.05 | -1.12 | -2.54% | 44.08 | 44.08 | 43.01 | 0 |
| May 03 2024 | 44.17 | -4.60 | -9.43% | 46.44 | 46.71 | 43.96 | 0 |
| May 02 2024 | 48.77 | 2.11 | 4.52% | 48.49 | 49.93 | 47.89 | 0 |
| Apr 30 2024 | 46.66 | 0.98 | 2.15% | 45.36 | 46.66 | 45.23 | 0 |
| Apr 29 2024 | 45.68 | -0.35 | -0.76% | 45.12 | 45.93 | 44.99 | 0 |
| Apr 26 2024 | 46.03 | -3.95 | -7.90% | 46.38 | 47.30 | 45.58 | 0 |
| Apr 25 2024 | 49.98 | 2.48 | 5.22% | 49.72 | 50.83 | 48.74 | 0 |
| Apr 24 2024 | 47.50 | -0.90 | -1.86% | 46.93 | 47.87 | 46.56 | 0 |
| Apr 23 2024 | 48.40 | -3.67 | -7.05% | 50.95 | 51.03 | 48.22 | 0 |
| Apr 22 2024 | 52.07 | 1.17 | 2.30% | 51.23 | 52.63 | 51.10 | 0 |
| Apr 19 2024 | 50.90 | 3.54 | 7.47% | 50.76 | 50.92 | 48.88 | 0 |
| Apr 18 2024 | 47.36 | 0.04 | 0.08% | 46.95 | 48.69 | 46.68 | 0 |
| Apr 17 2024 | 47.32 | 1.48 | 3.23% | 46.67 | 47.32 | 45.19 | 0 |
| Apr 16 2024 | 45.84 | 2.85 | 6.63% | 46.26 | 46.67 | 45.63 | 0 |
| Apr 15 2024 | 42.99 | 0.73 | 1.73% | 42.40 | 43.33 | 41.61 | 0 |
| Apr 12 2024 | 42.26 | 0.20 | 0.48% | 40.15 | 42.91 | 39.98 | 0 |
| Apr 11 2024 | 42.06 | -1.13 | -2.62% | 42.59 | 43.39 | 41.91 | 0 |
| Apr 10 2024 | 43.19 | 1.20 | 2.86% | 40.70 | 43.79 | 40.37 | 0 |
| Apr 09 2024 | 41.99 | 0.77 | 1.87% | 41.18 | 42.54 | 40.43 | 0 |
| Apr 08 2024 | 41.22 | -0.20 | -0.48% | 41.43 | 41.81 | 40.73 | 0 |
| Apr 05 2024 | 41.42 | 1.96 | 4.97% | 43.07 | 43.48 | 41.39 | 0 |
| Apr 04 2024 | 39.46 | -0.84 | -2.08% | 40.27 | 40.29 | 38.99 | 0 |
| Apr 03 2024 | 40.30 | -1.72 | -4.09% | 42.03 | 42.24 | 40.20 | 0 |
| Apr 02 2024 | 42.02 | 1.99 | 4.97% | 40.32 | 42.52 | 40.01 | 0 |
| Mar 28 2024 | 40.03 | -0.30 | -0.74% | 39.90 | 40.26 | 39.57 | 0 |
