Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SARK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 29.44 | -0.35 | -1.17% | 29.58 | 29.90 | 29.35 | 421,485 |
| May 16 2024 | 29.79 | 0.54 | 1.85% | 29.42 | 29.79 | 29.25 | 448,651 |
| May 15 2024 | 29.25 | -0.43 | -1.45% | 29.00 | 29.755 | 28.871 | 707,741 |
| May 14 2024 | 29.68 | -0.60 | -1.98% | 29.95 | 29.956 | 29.085 | 1,262,614 |
| May 13 2024 | 30.28 | -0.93 | -2.98% | 30.89 | 30.89 | 29.81 | 1,068,406 |
| May 10 2024 | 31.21 | 0.85 | 2.80% | 30.20 | 31.245 | 30.16 | 679,620 |
| May 09 2024 | 30.36 | 0.21 | 0.70% | 30.38 | 30.6961 | 30.26 | 515,495 |
| May 08 2024 | 30.15 | 0.73 | 2.48% | 30.11 | 30.25 | 29.93 | 800,720 |
| May 07 2024 | 29.42 | 0.61 | 2.12% | 29.04 | 29.47 | 28.9508 | 1,322,496 |
| May 06 2024 | 28.81 | -0.66 | -2.24% | 29.16 | 29.22 | 28.75 | 911,789 |
| May 03 2024 | 29.47 | -0.37 | -1.24% | 28.96 | 29.70 | 28.65 | 1,664,925 |
| May 02 2024 | 29.84 | -0.80 | -2.61% | 30.08 | 30.775 | 29.79 | 1,069,652 |
| May 01 2024 | 30.64 | -0.23 | -0.75% | 31.12 | 31.20 | 29.652 | 1,437,296 |
| Apr 30 2024 | 30.87 | 1.13 | 3.80% | 30.13 | 30.87 | 29.90 | 928,586 |
| Apr 29 2024 | 29.74 | -0.73 | -2.40% | 29.98 | 30.07 | 29.42 | 1,221,321 |
| Apr 26 2024 | 30.47 | -0.30 | -0.97% | 30.71 | 31.13 | 30.32 | 1,005,694 |
| Apr 25 2024 | 30.77 | 0.19 | 0.62% | 31.49 | 31.57 | 30.67 | 848,177 |
| Apr 24 2024 | 30.58 | -0.01 | -0.03% | 30.02 | 30.88 | 29.92 | 1,124,411 |
| Apr 23 2024 | 30.59 | -0.91 | -2.89% | 31.32 | 31.37 | 30.23 | 1,147,695 |
| Apr 22 2024 | 31.50 | -0.43 | -1.35% | 31.83 | 32.30 | 31.29 | 1,464,476 |
| Apr 19 2024 | 31.93 | 0.63 | 2.01% | 31.35 | 32.16 | 31.00 | 1,503,623 |
| Apr 18 2024 | 31.30 | 0.10 | 0.32% | 31.28 | 31.569 | 30.74 | 1,207,804 |
| Apr 17 2024 | 31.20 | 0.45 | 1.46% | 30.54 | 31.35 | 30.42 | 1,250,159 |
| Apr 16 2024 | 30.75 | 0.52 | 1.72% | 31.03 | 31.08 | 30.44 | 1,765,058 |
| Apr 15 2024 | 30.23 | 1.35 | 4.67% | 28.78 | 30.315 | 28.78 | 1,498,711 |
| Apr 12 2024 | 28.88 | 0.94 | 3.36% | 28.16 | 29.015 | 28.16 | 1,635,628 |
| Apr 11 2024 | 27.94 | -0.40 | -1.41% | 28.15 | 28.635 | 27.90 | 1,304,479 |
| Apr 10 2024 | 28.34 | 0.66 | 2.38% | 28.52 | 28.62 | 28.10 | 2,310,457 |
| Apr 09 2024 | 27.68 | -0.30 | -1.07% | 27.91 | 28.03 | 27.57 | 1,227,899 |
| Apr 08 2024 | 27.98 | -0.58 | -2.03% | 28.18 | 28.30 | 27.89 | 811,004 |
| Apr 05 2024 | 28.56 | 0.11 | 0.39% | 28.78 | 28.81 | 28.26 | 1,124,796 |
| Apr 04 2024 | 28.45 | 0.37 | 1.32% | 27.72 | 28.49 | 27.54 | 1,270,830 |
| Apr 03 2024 | 28.08 | -0.07 | -0.25% | 28.32 | 28.52 | 27.90 | 1,214,372 |
| Apr 02 2024 | 28.15 | 0.83 | 3.04% | 28.4199 | 28.46 | 28.08 | 1,075,327 |
| Apr 01 2024 | 27.32 | 0.44 | 1.64% | 26.86 | 27.545 | 26.84 | 1,072,484 |
| Mar 28 2024 | 26.88 | 0.05 | 0.19% | 26.79 | 26.90 | 26.5699 | 1,127,824 |
| Mar 27 2024 | 26.83 | -0.03 | -0.11% | 26.44 | 27.19 | 26.42 | 1,198,987 |
| Mar 26 2024 | 26.86 | 0.12 | 0.45% | 26.45 | 26.88 | 26.37 | 833,943 |
| Mar 25 2024 | 26.74 | -0.46 | -1.69% | 27.22 | 27.22 | 26.62 | 1,280,739 |
| Mar 22 2024 | 27.20 | 0.61 | 2.29% | 26.87 | 27.27 | 26.72 | 896,697 |
| Mar 21 2024 | 26.59 | -0.17 | -0.64% | 26.44 | 26.60 | 26.15 | 887,625 |
| Mar 20 2024 | 26.76 | -0.96 | -3.46% | 27.67 | 27.86 | 26.61 | 1,943,701 |
| Mar 19 2024 | 27.72 | 0.18 | 0.65% | 27.98 | 28.3101 | 27.56 | 1,413,825 |
| Mar 18 2024 | 27.54 | -0.05 | -0.18% | 27.50 | 27.9777 | 27.36 | 627,857 |
| Mar 15 2024 | 27.59 | 0.06 | 0.22% | 27.86 | 27.86 | 27.34 | 1,225,433 |
| Mar 14 2024 | 27.53 | 0.83 | 3.11% | 26.68 | 27.8599 | 26.57 | 1,995,954 |
| Mar 13 2024 | 26.70 | -0.04 | -0.15% | 26.89 | 27.00 | 26.19 | 1,045,791 |
| Mar 12 2024 | 26.74 | 0.24 | 0.91% | 26.39 | 27.12 | 26.39 | 1,580,131 |
| Mar 11 2024 | 26.50 | 0.05 | 0.19% | 26.36 | 26.60 | 25.92 | 1,317,112 |
| Mar 08 2024 | 26.45 | -0.26 | -0.97% | 26.42 | 26.725 | 25.57 | 2,926,214 |
| Mar 07 2024 | 26.71 | -0.30 | -1.11% | 26.87 | 27.13 | 26.54 | 1,381,806 |
| Mar 06 2024 | 27.01 | -0.46 | -1.67% | 26.92 | 27.4186 | 26.7436 | 1,446,687 |
| Mar 05 2024 | 27.47 | 0.96 | 3.62% | 26.91 | 27.62 | 26.65 | 3,333,268 |
| Mar 04 2024 | 26.51 | 0.25 | 0.95% | 26.08 | 26.75 | 26.08 | 1,157,898 |
| Mar 01 2024 | 26.26 | 0.04 | 0.16% | 26.20 | 26.65 | 26.03 | 1,044,622 |
| Feb 29 2024 | 26.2193 | 0.00 | 0.00% | 25.77 | 26.47 | 25.66 | 1,062,040 |
| Feb 28 2024 | 26.22 | 0.18 | 0.69% | 26.12 | 26.37 | 25.78 | 1,111,756 |
| Feb 27 2024 | 26.04 | -0.78 | -2.91% | 26.40 | 26.544 | 26.04 | 1,483,608 |
| Feb 26 2024 | 26.82 | -0.94 | -3.39% | 27.73 | 27.78 | 26.7743 | 1,300,021 |
| Feb 23 2024 | 27.76 | 0.06 | 0.22% | 27.49 | 27.92 | 27.25 | 1,194,498 |
| Feb 22 2024 | 27.70 | -0.67 | -2.36% | 27.86 | 28.22 | 27.54 | 1,655,345 |
| Feb 21 2024 | 28.37 | 0.78 | 2.83% | 28.21 | 28.62 | 28.05 | 1,920,712 |
| Feb 20 2024 | 27.59 | 0.89 | 3.33% | 27.14 | 28.0302 | 26.98 | 1,345,124 |
