SGSNE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 3,102.71 | 7.82 | 0.25% | 3,096.93 | 3,107.17 | 3,093.99 | 0 |
May 30 2024 | 3,094.89 | 30.46 | 0.99% | 3,063.74 | 3,096.59 | 3,057.59 | 0 |
May 29 2024 | 3,064.43 | -39.18 | -1.26% | 3,107.13 | 3,107.13 | 3,056.89 | 0 |
May 28 2024 | 3,103.61 | -4.69 | -0.15% | 3,109.10 | 3,122.31 | 3,095.64 | 0 |
May 27 2024 | 3,108.30 | 7.38 | 0.24% | 3,106.90 | 3,108.30 | 3,096.39 | 0 |
May 24 2024 | 3,100.92 | -3.64 | -0.12% | 3,104.22 | 3,104.22 | 3,065.27 | 0 |
May 23 2024 | 3,104.56 | -7.17 | -0.23% | 3,111.75 | 3,119.05 | 3,099.84 | 0 |
May 22 2024 | 3,111.73 | -5.84 | -0.19% | 3,117.02 | 3,123.29 | 3,108.29 | 0 |
May 21 2024 | 3,117.57 | -10.79 | -0.34% | 3,130.86 | 3,130.86 | 3,096.07 | 0 |
May 20 2024 | 3,128.36 | -4.33 | -0.14% | 3,155.48 | 3,155.48 | 3,128.36 | 0 |
May 17 2024 | 3,132.69 | 21.08 | 0.68% | 3,111.82 | 3,133.52 | 3,109.40 | 0 |
May 16 2024 | 3,111.61 | -5.19 | -0.17% | 3,117.41 | 3,122.13 | 3,107.62 | 0 |
May 15 2024 | 3,116.80 | 53.15 | 1.73% | 3,086.69 | 3,119.96 | 3,086.69 | 0 |
May 14 2024 | 3,063.65 | 0.00 | 0.00% | 3,063.65 | 3,063.65 | 3,063.65 | 0 |
May 13 2024 | 3,063.65 | 3.18 | 0.10% | 3,067.32 | 3,067.32 | 3,052.18 | 0 |
May 10 2024 | 3,060.47 | 21.01 | 0.69% | 3,041.15 | 3,066.80 | 3,041.15 | 0 |
May 09 2024 | 3,039.46 | 2.79 | 0.09% | 3,037.32 | 3,043.20 | 3,023.73 | 0 |
May 08 2024 | 3,036.67 | -1.57 | -0.05% | 3,038.45 | 3,052.20 | 3,028.63 | 0 |
May 07 2024 | 3,038.24 | 42.04 | 1.40% | 2,997.09 | 3,038.88 | 2,997.09 | 0 |
May 06 2024 | 2,996.20 | 30.81 | 1.04% | 2,968.48 | 3,000.12 | 2,968.48 | 0 |
May 03 2024 | 2,965.39 | -10.48 | -0.35% | 2,981.25 | 2,994.13 | 2,960.80 | 0 |
May 02 2024 | 2,975.87 | 20.42 | 0.69% | 2,956.47 | 2,988.60 | 2,956.47 | 0 |
Apr 30 2024 | 2,955.45 | -7.11 | -0.24% | 2,962.51 | 2,968.56 | 2,952.62 | 0 |
Apr 29 2024 | 2,962.56 | 15.13 | 0.51% | 2,951.90 | 2,970.01 | 2,951.90 | 0 |
Apr 26 2024 | 2,947.43 | 34.96 | 1.20% | 2,918.40 | 2,954.48 | 2,918.40 | 0 |
Apr 25 2024 | 2,912.47 | -11.52 | -0.39% | 2,923.90 | 2,938.06 | 2,899.48 | 0 |
Apr 24 2024 | 2,923.99 | -24.88 | -0.84% | 2,951.64 | 2,955.69 | 2,919.06 | 0 |
Apr 23 2024 | 2,948.87 | 46.79 | 1.61% | 2,902.70 | 2,950.53 | 2,902.70 | 0 |
Apr 22 2024 | 2,902.08 | 38.45 | 1.34% | 2,868.82 | 2,904.84 | 2,868.82 | 0 |
Apr 19 2024 | 2,863.63 | -1.91 | -0.07% | 2,860.54 | 2,864.66 | 2,829.55 | 0 |
Apr 18 2024 | 2,865.54 | 41.02 | 1.45% | 2,826.90 | 2,866.55 | 2,826.90 | 0 |
Apr 17 2024 | 2,824.52 | 18.81 | 0.67% | 2,805.38 | 2,845.20 | 2,805.38 | 0 |
Apr 16 2024 | 2,805.71 | -39.07 | -1.37% | 2,841.03 | 2,841.03 | 2,797.94 | 0 |
Apr 15 2024 | 2,844.78 | 2.43 | 0.09% | 2,843.00 | 2,869.61 | 2,841.62 | 0 |
Apr 12 2024 | 2,842.35 | 3.17 | 0.11% | 2,842.34 | 2,872.78 | 2,834.63 | 0 |
Apr 11 2024 | 2,839.18 | -25.47 | -0.89% | 2,865.41 | 2,866.81 | 2,821.40 | 0 |
Apr 10 2024 | 2,864.65 | -2.78 | -0.10% | 2,870.40 | 2,884.95 | 2,841.64 | 0 |
Apr 09 2024 | 2,867.43 | -17.07 | -0.59% | 2,884.02 | 2,884.56 | 2,863.16 | 0 |
Apr 08 2024 | 2,884.50 | 23.90 | 0.84% | 2,863.42 | 2,886.17 | 2,859.54 | 0 |
Apr 05 2024 | 2,860.60 | -35.79 | -1.24% | 2,889.20 | 2,889.20 | 2,847.85 | 0 |
Apr 04 2024 | 2,896.39 | 5.67 | 0.20% | 2,891.63 | 2,908.27 | 2,891.63 | 0 |
Apr 03 2024 | 2,890.72 | 8.44 | 0.29% | 2,882.28 | 2,892.87 | 2,877.73 | 0 |
Apr 02 2024 | 2,882.28 | -23.14 | -0.80% | 2,905.44 | 2,915.05 | 2,880.07 | 0 |
Mar 28 2024 | 2,905.42 | 13.18 | 0.46% | 2,898.50 | 2,909.33 | 2,892.16 | 0 |
Mar 27 2024 | 2,892.24 | 14.06 | 0.49% | 2,880.28 | 2,898.36 | 2,879.40 | 0 |
Mar 26 2024 | 2,878.18 | 14.42 | 0.50% | 2,864.30 | 2,878.97 | 2,864.16 | 0 |
Mar 25 2024 | 2,863.76 | 4.00 | 0.14% | 2,859.00 | 2,867.00 | 2,853.81 | 0 |
Mar 22 2024 | 2,859.76 | 3.32 | 0.12% | 2,855.81 | 2,865.95 | 2,853.19 | 0 |
Mar 21 2024 | 2,856.44 | 24.75 | 0.87% | 2,835.29 | 2,860.49 | 2,835.29 | 0 |
Mar 20 2024 | 2,831.69 | 1.39 | 0.05% | 2,829.43 | 2,833.23 | 2,821.32 | 0 |
Mar 19 2024 | 2,830.30 | 23.09 | 0.82% | 2,808.27 | 2,830.96 | 2,804.64 | 0 |
Mar 18 2024 | 2,807.21 | 2.41 | 0.09% | 2,805.46 | 2,817.95 | 2,802.66 | 0 |
Mar 15 2024 | 2,804.80 | 7.86 | 0.28% | 2,796.10 | 2,814.04 | 2,796.10 | 0 |
Mar 14 2024 | 2,796.94 | -15.24 | -0.54% | 2,812.09 | 2,813.67 | 2,791.50 | 0 |
Mar 13 2024 | 2,812.18 | 5.81 | 0.21% | 2,807.02 | 2,824.00 | 2,807.02 | 0 |
Mar 12 2024 | 2,806.37 | 17.72 | 0.64% | 2,789.66 | 2,809.90 | 2,788.42 | 0 |
Mar 11 2024 | 2,788.65 | 2.11 | 0.08% | 2,786.54 | 2,788.65 | 2,776.29 | 0 |
Mar 08 2024 | 2,786.54 | 15.64 | 0.56% | 2,771.83 | 2,791.95 | 2,771.83 | 0 |
Mar 07 2024 | 2,770.90 | 28.67 | 1.05% | 2,740.80 | 2,775.11 | 2,735.59 | 0 |
Mar 06 2024 | 2,742.23 | 2.16 | 0.08% | 2,738.99 | 2,746.39 | 2,734.91 | 0 |
Mar 05 2024 | 2,740.07 | 10.63 | 0.39% | 2,729.38 | 2,744.79 | 2,721.68 | 0 |
Mar 04 2024 | 2,729.44 | -4.75 | -0.17% | 2,734.16 | 2,739.28 | 2,722.18 | 0 |