Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SANG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 5.78 | 0.18 | 3.18% | 5.84 | 5.86 | 5.7169 | 2,361 |
| May 30 2024 | 5.602 | 0.26 | 4.81% | 4.80 | 5.90 | 4.80 | 60,104 |
| May 29 2024 | 5.345 | -0.10 | -1.75% | 5.16 | 5.50 | 5.16 | 7,265 |
| May 28 2024 | 5.44 | 0.39 | 7.72% | 5.08 | 5.44 | 5.08 | 2,689 |
| May 24 2024 | 5.05 | -0.07 | -1.37% | 5.12 | 5.17 | 4.86 | 2,332 |
| May 23 2024 | 5.12 | 0.03 | 0.59% | 5.17 | 5.18 | 5.00 | 3,010 |
| May 22 2024 | 5.09 | 0.09 | 1.80% | 5.05 | 5.10 | 4.93 | 2,012 |
| May 21 2024 | 5.00 | -0.27 | -5.12% | 5.14 | 5.14 | 4.74 | 15,465 |
| May 20 2024 | 5.27 | 0.39 | 8.10% | 5.01 | 6.40 | 4.78 | 34,371 |
| May 17 2024 | 4.875 | 0.28 | 5.98% | 4.63 | 4.95 | 4.63 | 6,253 |
| May 16 2024 | 4.60 | 0.18 | 4.07% | 4.61 | 4.74 | 4.60 | 442 |
| May 15 2024 | 4.4199 | 0.00 | 0.00% | 4.36 | 4.42 | 4.36 | 4,923 |
| May 14 2024 | 4.42 | 0.00 | 0.00% | 4.27 | 4.42 | 4.27 | 464 |
| May 13 2024 | 4.42 | 0.07 | 1.61% | 4.40 | 4.42 | 4.40 | 507 |
| May 10 2024 | 4.35 | -0.15 | -3.33% | 4.59 | 4.6299 | 4.35 | 3,090 |
| May 09 2024 | 4.50 | 0.31 | 7.40% | 4.18 | 4.50 | 4.18 | 3,517 |
| May 08 2024 | 4.19 | 0.00 | 0.00% | 4.13 | 4.19 | 4.13 | 278 |
| May 07 2024 | 4.19 | 0.09 | 2.20% | 4.22 | 4.22 | 4.15 | 5,432 |
| May 06 2024 | 4.10 | -0.26 | -5.96% | 4.36 | 4.36 | 4.04 | 31,887 |
| May 03 2024 | 4.36 | 0.00 | 0.00% | 4.39 | 4.39 | 4.36 | 139 |
| May 02 2024 | 4.36 | -0.04 | -0.94% | 4.40 | 4.40 | 4.33 | 2,834 |
| May 01 2024 | 4.4015 | 0.03 | 0.72% | 4.33 | 4.4015 | 4.33 | 566 |
| Apr 30 2024 | 4.37 | -0.01 | -0.23% | 4.43 | 4.43 | 4.3382 | 1,371 |
| Apr 29 2024 | 4.38 | 0.08 | 1.86% | 4.43 | 4.43 | 4.38 | 798 |
| Apr 26 2024 | 4.30 | -0.09 | -1.94% | 4.30 | 4.30 | 4.30 | 508 |
| Apr 25 2024 | 4.385 | -0.02 | -0.34% | 4.36 | 4.385 | 4.36 | 791 |
| Apr 24 2024 | 4.40 | 0.00 | 0.00% | 4.37 | 4.40 | 4.37 | 71 |
| Apr 23 2024 | 4.40 | 0.00 | 0.00% | 4.40 | 4.40 | 4.40 | 11 |
| Apr 22 2024 | 4.40 | -0.14 | -2.98% | 4.61 | 4.61 | 4.35 | 2,026 |
| Apr 19 2024 | 4.535 | 0.13 | 2.83% | 4.535 | 4.535 | 4.535 | 115 |
| Apr 18 2024 | 4.41 | 0.00 | 0.00% | 4.41 | 4.41 | 4.40 | 116 |
| Apr 17 2024 | 4.41 | -0.22 | -4.75% | 4.57 | 4.57 | 4.41 | 595 |
| Apr 16 2024 | 4.63 | -0.09 | -1.91% | 4.60 | 4.63 | 4.42 | 3,706 |
| Apr 15 2024 | 4.72 | -0.10 | -2.07% | 4.78 | 4.82 | 4.6325 | 1,541 |
| Apr 12 2024 | 4.82 | -0.15 | -2.92% | 4.82 | 4.82 | 4.82 | 908 |
| Apr 11 2024 | 4.965 | 0.00 | 0.00% | 4.94 | 4.965 | 4.94 | 90 |
| Apr 10 2024 | 4.965 | -0.02 | -0.30% | 4.78 | 4.98 | 4.77 | 7,196 |
| Apr 09 2024 | 4.98 | 0.06 | 1.22% | 4.82 | 4.98 | 4.74 | 24,035 |
| Apr 08 2024 | 4.92 | 0.04 | 0.82% | 4.94 | 4.94 | 4.875 | 12,420 |
| Apr 05 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.98 | 4.88 | 37,662 |
| Apr 04 2024 | 4.8799 | 0.05 | 1.14% | 4.82 | 4.93 | 4.80 | 12,116 |
| Apr 03 2024 | 4.825 | 0.07 | 1.37% | 4.74 | 4.825 | 4.67 | 1,539 |
| Apr 02 2024 | 4.76 | -0.01 | -0.21% | 4.84 | 4.84 | 4.76 | 3,479 |
| Apr 01 2024 | 4.77 | -0.07 | -1.45% | 4.85 | 4.85 | 4.6718 | 1,686 |
| Mar 28 2024 | 4.84 | 0.03 | 0.62% | 4.81 | 4.87 | 4.7491 | 13,225 |
| Mar 27 2024 | 4.81 | 0.14 | 3.00% | 4.80 | 4.81 | 4.735 | 8,682 |
| Mar 26 2024 | 4.67 | -0.13 | -2.71% | 4.7412 | 4.7412 | 4.67 | 711 |
| Mar 25 2024 | 4.80 | 0.00 | 0.00% | 4.67 | 4.80 | 4.67 | 425 |
| Mar 22 2024 | 4.80 | -0.01 | -0.21% | 4.73 | 4.80 | 4.73 | 2,072 |
| Mar 21 2024 | 4.81 | 0.00 | 0.00% | 4.85 | 4.85 | 4.745 | 790 |
| Mar 20 2024 | 4.81 | 0.21 | 4.57% | 4.66 | 4.85 | 4.4042 | 11,010 |
| Mar 19 2024 | 4.60 | -0.15 | -3.14% | 4.67 | 4.67 | 4.60 | 2,448 |
| Mar 18 2024 | 4.7493 | 0.00 | -0.01% | 4.65 | 4.7493 | 4.65 | 3,184 |
| Mar 15 2024 | 4.75 | 0.00 | 0.00% | 4.67 | 4.78 | 4.44 | 5,484 |
| Mar 14 2024 | 4.75 | 0.00 | 0.00% | 4.75 | 4.75 | 4.55 | 5,818 |
| Mar 13 2024 | 4.75 | 0.03 | 0.53% | 4.72 | 4.80 | 4.66 | 13,496 |
| Mar 12 2024 | 4.725 | 0.11 | 2.49% | 4.50 | 4.75 | 4.50 | 13,860 |
| Mar 11 2024 | 4.61 | -0.04 | -0.78% | 4.65 | 4.65 | 4.525 | 3,145 |
| Mar 08 2024 | 4.6461 | 0.65 | 16.15% | 4.09 | 4.66 | 4.09 | 19,149 |
| Mar 07 2024 | 4.00 | 0.10 | 2.43% | 3.90 | 4.00 | 3.90 | 2,841 |
| Mar 06 2024 | 3.905 | 0.13 | 3.31% | 3.79 | 3.905 | 3.79 | 129 |
| Mar 05 2024 | 3.78 | -0.08 | -2.07% | 3.86 | 3.86 | 3.78 | 760 |
| Mar 04 2024 | 3.86 | -0.08 | -2.03% | 3.93 | 4.00 | 3.8369 | 4,449 |
