Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SNPX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 4.91 | 0.20 | 4.25% | 4.72 | 5.00 | 4.70 | 36,862 |
| May 15 2024 | 4.71 | -0.05 | -1.05% | 4.69 | 5.09 | 4.50 | 92,657 |
| May 14 2024 | 4.76 | 0.24 | 5.31% | 4.55 | 4.79 | 4.42 | 67,677 |
| May 13 2024 | 4.52 | -0.05 | -1.09% | 4.70 | 4.70 | 4.3501 | 38,607 |
| May 10 2024 | 4.57 | -0.14 | -2.97% | 4.79 | 4.8999 | 4.57 | 28,924 |
| May 09 2024 | 4.71 | 0.06 | 1.29% | 4.67 | 4.8384 | 4.545 | 35,371 |
| May 08 2024 | 4.65 | -0.03 | -0.64% | 4.66 | 4.77 | 4.52 | 38,974 |
| May 07 2024 | 4.68 | -0.03 | -0.64% | 4.75 | 4.98 | 4.63 | 77,711 |
| May 06 2024 | 4.71 | -0.38 | -7.47% | 5.07 | 5.07 | 4.44 | 57,994 |
| May 03 2024 | 5.09 | 0.33 | 6.93% | 4.80 | 5.38 | 4.7203 | 164,866 |
| May 02 2024 | 4.76 | -0.07 | -1.45% | 4.76 | 5.18 | 4.70 | 48,696 |
| May 01 2024 | 4.83 | 0.09 | 1.90% | 4.70 | 4.99 | 4.37 | 53,132 |
| Apr 30 2024 | 4.74 | 0.29 | 6.47% | 4.44 | 5.12 | 4.35 | 222,111 |
| Apr 29 2024 | 4.452 | -0.08 | -1.72% | 4.49 | 4.58 | 4.41 | 21,943 |
| Apr 26 2024 | 4.53 | 0.12 | 2.65% | 4.39 | 4.54 | 4.34 | 6,924 |
| Apr 25 2024 | 4.413 | -0.15 | -3.22% | 4.45 | 4.60 | 4.413 | 3,503 |
| Apr 24 2024 | 4.56 | -0.01 | -0.22% | 4.61 | 4.6899 | 4.4807 | 14,442 |
| Apr 23 2024 | 4.57 | 0.21 | 4.82% | 4.43 | 4.79 | 4.35 | 40,195 |
| Apr 22 2024 | 4.36 | 0.03 | 0.69% | 4.50 | 4.50 | 4.2001 | 53,626 |
| Apr 19 2024 | 4.33 | -0.33 | -7.08% | 4.64 | 4.71 | 4.252 | 29,905 |
| Apr 18 2024 | 4.66 | -0.14 | -2.92% | 4.73 | 4.95 | 4.60 | 42,233 |
| Apr 17 2024 | 4.80 | 0.15 | 3.22% | 4.69 | 4.9586 | 4.375 | 121,996 |
| Apr 16 2024 | 4.6501 | 0.23 | 5.21% | 4.44 | 4.89 | 4.44 | 92,626 |
| Apr 15 2024 | 4.42 | -0.27 | -5.69% | 4.72 | 4.80 | 4.42 | 95,422 |
| Apr 12 2024 | 4.6865 | -0.14 | -2.87% | 4.81 | 5.0374 | 4.57 | 82,758 |
| Apr 11 2024 | 4.825 | 0.13 | 2.66% | 4.71 | 5.07 | 4.61 | 72,575 |
| Apr 10 2024 | 4.70 | -0.24 | -4.86% | 4.86 | 4.9199 | 4.55 | 56,306 |
| Apr 09 2024 | 4.94 | -0.45 | -8.35% | 5.78 | 5.95 | 4.772 | 249,918 |
| Apr 08 2024 | 5.39 | 0.39 | 7.80% | 4.81 | 6.217 | 4.75 | 276,357 |
| Apr 05 2024 | 4.9999 | 0.47 | 10.50% | 4.15 | 5.35 | 4.15 | 136,897 |
| Apr 04 2024 | 4.525 | 0.02 | 0.56% | 4.2875 | 5.125 | 4.2875 | 46,681 |
| Apr 03 2024 | 4.50 | -0.10 | -2.12% | 4.635 | 4.6825 | 3.865 | 69,047 |
| Apr 02 2024 | 4.5975 | 0.00 | 0.11% | 4.50 | 4.745 | 4.275 | 5,473 |
| Apr 01 2024 | 4.5925 | -0.10 | -2.03% | 4.825 | 4.85 | 4.50 | 4,277 |
| Mar 28 2024 | 4.6875 | -0.08 | -1.57% | 4.975 | 5.125 | 4.6875 | 4,934 |
| Mar 27 2024 | 4.7625 | -0.19 | -3.79% | 4.96 | 5.1725 | 4.75 | 5,379 |
| Mar 26 2024 | 4.95 | 0.38 | 8.30% | 4.65 | 5.0875 | 4.4575 | 10,693 |
| Mar 25 2024 | 4.5707 | -0.11 | -2.28% | 4.495 | 4.9425 | 4.19 | 31,679 |
| Mar 22 2024 | 4.6775 | -0.17 | -3.56% | 4.7525 | 5.00 | 4.65 | 7,234 |
| Mar 21 2024 | 4.85 | -0.07 | -1.32% | 4.9375 | 5.25 | 4.515 | 8,529 |
| Mar 20 2024 | 4.915 | -0.36 | -6.82% | 5.375 | 5.375 | 4.88 | 6,874 |
| Mar 19 2024 | 5.275 | 0.35 | 7.11% | 4.99 | 5.46 | 4.875 | 10,954 |
| Mar 18 2024 | 4.925 | -0.13 | -2.48% | 5.05 | 5.0825 | 4.8125 | 5,466 |
| Mar 15 2024 | 5.05 | 0.55 | 12.22% | 4.60 | 5.125 | 4.5025 | 15,885 |
| Mar 14 2024 | 4.50 | 0.03 | 0.56% | 4.65 | 4.65 | 4.2575 | 11,005 |
| Mar 13 2024 | 4.475 | 0.10 | 2.29% | 4.725 | 4.745 | 4.38 | 6,201 |
| Mar 12 2024 | 4.375 | -0.08 | -1.69% | 4.7075 | 4.745 | 4.26 | 10,270 |
| Mar 11 2024 | 4.45 | -0.15 | -3.26% | 4.60 | 4.745 | 4.3075 | 9,106 |
| Mar 08 2024 | 4.60 | 0.01 | 0.27% | 4.725 | 4.7425 | 4.375 | 4,896 |
| Mar 07 2024 | 4.5875 | -0.06 | -1.18% | 4.75 | 4.75 | 4.25 | 21,737 |
| Mar 06 2024 | 4.6425 | -0.17 | -3.43% | 4.55 | 4.9975 | 4.44 | 12,107 |
| Mar 05 2024 | 4.8075 | 0.10 | 2.18% | 4.595 | 5.1225 | 4.4283 | 13,480 |
| Mar 04 2024 | 4.705 | -0.41 | -7.97% | 5.30 | 5.375 | 4.375 | 48,767 |
| Mar 01 2024 | 5.1125 | -0.33 | -5.98% | 5.275 | 5.475 | 5.0925 | 25,257 |
| Feb 29 2024 | 5.4375 | 0.01 | 0.28% | 5.315 | 5.8725 | 5.055 | 67,468 |
| Feb 28 2024 | 5.4225 | 0.40 | 7.91% | 5.23 | 5.425 | 5.00 | 54,440 |
| Feb 27 2024 | 5.025 | 0.30 | 6.41% | 4.625 | 5.24 | 4.29 | 55,015 |
| Feb 26 2024 | 4.7225 | 0.10 | 2.11% | 4.625 | 5.25 | 4.1525 | 37,047 |
| Feb 23 2024 | 4.625 | -0.06 | -1.23% | 4.4675 | 4.7175 | 4.25 | 24,835 |
| Feb 22 2024 | 4.6825 | -1.96 | -29.45% | 5.125 | 5.125 | 4.5075 | 81,005 |
| Feb 21 2024 | 6.6375 | 1.56 | 30.76% | 5.1775 | 7.2225 | 4.78 | 344,461 |
| Feb 20 2024 | 5.0763 | 0.60 | 13.50% | 4.50 | 5.415 | 4.225 | 14,571 |
