Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SRAD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 11.07 | 0.46 | 4.34% | 10.61 | 11.0907 | 10.59 | 378,866 |
| Jun 20 2024 | 10.61 | -0.03 | -0.28% | 10.49 | 10.65 | 10.46 | 353,549 |
| Jun 18 2024 | 10.64 | -0.30 | -2.74% | 10.70 | 10.9227 | 10.365 | 512,338 |
| Jun 17 2024 | 10.94 | 0.10 | 0.92% | 10.73 | 10.95 | 10.72 | 214,126 |
| Jun 14 2024 | 10.84 | -0.24 | -2.17% | 10.99 | 11.05 | 10.81 | 247,545 |
| Jun 13 2024 | 11.08 | -0.01 | -0.05% | 11.11 | 11.18 | 11.04 | 260,946 |
| Jun 12 2024 | 11.085 | 0.20 | 1.79% | 11.00 | 11.11 | 10.88 | 305,567 |
| Jun 11 2024 | 10.89 | 0.11 | 1.02% | 10.73 | 10.99 | 10.69 | 289,932 |
| Jun 10 2024 | 10.78 | 0.07 | 0.65% | 10.70 | 10.89 | 10.68 | 255,502 |
| Jun 07 2024 | 10.71 | -0.02 | -0.19% | 10.70 | 10.88 | 10.68 | 380,552 |
| Jun 06 2024 | 10.73 | 0.22 | 2.09% | 10.49 | 10.78 | 10.48 | 369,769 |
| Jun 05 2024 | 10.51 | 0.13 | 1.25% | 10.41 | 10.51 | 10.35 | 262,294 |
| Jun 04 2024 | 10.38 | 0.25 | 2.47% | 10.12 | 10.45 | 10.095 | 393,324 |
| Jun 03 2024 | 10.13 | -0.06 | -0.59% | 10.23 | 10.33 | 10.085 | 387,311 |
| May 31 2024 | 10.19 | 0.15 | 1.49% | 10.10 | 10.24 | 9.98 | 431,503 |
| May 30 2024 | 10.04 | -0.13 | -1.28% | 10.15 | 10.25 | 9.95 | 454,604 |
| May 29 2024 | 10.17 | -0.05 | -0.49% | 10.26 | 10.26 | 9.935 | 774,292 |
| May 28 2024 | 10.22 | -0.23 | -2.20% | 10.46 | 10.465 | 10.1335 | 482,603 |
| May 24 2024 | 10.45 | 0.10 | 0.97% | 10.43 | 10.61 | 10.43 | 286,694 |
| May 23 2024 | 10.35 | -0.27 | -2.54% | 10.65 | 10.73 | 10.23 | 352,221 |
| May 22 2024 | 10.62 | -0.29 | -2.66% | 10.86 | 11.0195 | 10.615 | 257,351 |
| May 21 2024 | 10.91 | -0.03 | -0.27% | 10.92 | 11.03 | 10.815 | 376,423 |
| May 20 2024 | 10.94 | 0.29 | 2.72% | 10.63 | 10.96 | 10.63 | 513,866 |
| May 17 2024 | 10.65 | 0.05 | 0.47% | 10.58 | 10.69 | 10.48 | 581,191 |
| May 16 2024 | 10.60 | 0.12 | 1.15% | 10.38 | 10.73 | 10.23 | 768,925 |
| May 15 2024 | 10.48 | 0.98 | 10.32% | 10.74 | 10.75 | 9.53 | 1,612,525 |
| May 14 2024 | 9.50 | 0.08 | 0.85% | 9.43 | 9.56 | 9.30 | 741,868 |
| May 13 2024 | 9.42 | 0.16 | 1.73% | 9.27 | 9.45 | 9.26 | 455,196 |
| May 10 2024 | 9.26 | -0.15 | -1.59% | 9.47 | 9.515 | 9.25 | 392,752 |
| May 09 2024 | 9.41 | 0.15 | 1.62% | 9.26 | 9.41 | 9.17 | 369,177 |
| May 08 2024 | 9.26 | -0.09 | -0.96% | 9.33 | 9.43 | 9.24 | 414,903 |
| May 07 2024 | 9.35 | 0.05 | 0.54% | 9.34 | 9.42 | 9.28 | 339,408 |
| May 06 2024 | 9.30 | 0.09 | 0.98% | 9.25 | 9.32 | 9.21 | 500,345 |
| May 03 2024 | 9.21 | -0.06 | -0.65% | 9.45 | 9.45 | 9.19 | 493,109 |
| May 02 2024 | 9.27 | 0.01 | 0.11% | 9.35 | 9.35 | 9.235 | 345,768 |
| May 01 2024 | 9.26 | -0.06 | -0.64% | 9.32 | 9.44 | 9.23 | 477,440 |
| Apr 30 2024 | 9.32 | -0.30 | -3.12% | 9.56 | 9.57 | 9.30 | 600,146 |
| Apr 29 2024 | 9.62 | 0.05 | 0.52% | 9.70 | 9.70 | 9.50 | 207,958 |
| Apr 26 2024 | 9.57 | -0.06 | -0.62% | 9.70 | 9.725 | 9.53 | 238,880 |
| Apr 25 2024 | 9.63 | 0.04 | 0.42% | 9.57 | 9.67 | 9.315 | 320,839 |
| Apr 24 2024 | 9.59 | -0.16 | -1.64% | 9.79 | 9.79 | 9.5731 | 134,729 |
| Apr 23 2024 | 9.75 | 0.06 | 0.62% | 9.69 | 9.909 | 9.69 | 149,311 |
| Apr 22 2024 | 9.69 | 0.03 | 0.31% | 9.68 | 9.825 | 9.62 | 187,854 |
| Apr 19 2024 | 9.66 | -0.04 | -0.36% | 9.70 | 9.79 | 9.57 | 255,824 |
| Apr 18 2024 | 9.695 | -0.28 | -2.76% | 9.95 | 10.108 | 9.69 | 386,944 |
| Apr 17 2024 | 9.97 | -0.13 | -1.29% | 10.07 | 10.17 | 9.95 | 403,402 |
| Apr 16 2024 | 10.10 | -0.08 | -0.79% | 10.09 | 10.19 | 9.67 | 600,349 |
| Apr 15 2024 | 10.18 | -0.40 | -3.78% | 10.79 | 10.79 | 10.05 | 389,077 |
| Apr 12 2024 | 10.58 | -0.61 | -5.45% | 11.04 | 11.05 | 10.50 | 274,116 |
| Apr 11 2024 | 11.19 | -0.07 | -0.62% | 11.19 | 11.28 | 11.04 | 237,496 |
| Apr 10 2024 | 11.26 | -0.35 | -3.01% | 11.55 | 11.78 | 11.11 | 323,612 |
| Apr 09 2024 | 11.61 | -0.01 | -0.09% | 11.55 | 11.74 | 11.55 | 232,211 |
| Apr 08 2024 | 11.62 | 0.03 | 0.26% | 11.66 | 11.86 | 11.5215 | 251,252 |
| Apr 05 2024 | 11.59 | 0.14 | 1.22% | 11.41 | 11.59 | 11.405 | 140,857 |
| Apr 04 2024 | 11.45 | -0.19 | -1.63% | 11.69 | 11.83 | 11.44 | 198,805 |
| Apr 03 2024 | 11.64 | 0.22 | 1.93% | 11.42 | 11.69 | 11.325 | 209,439 |
| Apr 02 2024 | 11.42 | -0.16 | -1.38% | 11.31 | 11.44 | 11.18 | 265,103 |
| Apr 01 2024 | 11.58 | -0.06 | -0.52% | 11.61 | 11.78 | 11.48 | 244,790 |
| Mar 28 2024 | 11.64 | 0.11 | 0.95% | 11.60 | 11.87 | 11.58 | 449,837 |
| Mar 27 2024 | 11.53 | 0.02 | 0.17% | 11.51 | 11.59 | 11.32 | 348,294 |
| Mar 26 2024 | 11.51 | 0.27 | 2.40% | 11.35 | 11.55 | 11.26 | 514,060 |
| Mar 25 2024 | 11.24 | -0.23 | -2.01% | 11.55 | 11.55 | 11.10 | 529,860 |
