Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SJ3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 278.95 | 2.45 | 0.89% | 280.50 | 280.50 | 278.95 | 72 |
| May 30 2024 | 276.50 | 1.20 | 0.44% | 271.65 | 278.40 | 269.30 | 148 |
| May 29 2024 | 275.30 | -4.90 | -1.75% | 278.60 | 278.60 | 275.30 | 62 |
| May 28 2024 | 280.20 | -2.15 | -0.76% | 281.80 | 281.80 | 278.50 | 54 |
| May 27 2024 | 282.35 | 0.60 | 0.21% | 282.35 | 282.35 | 282.35 | 15 |
| May 24 2024 | 281.75 | 0.90 | 0.32% | 278.95 | 282.95 | 275.00 | 157 |
| May 23 2024 | 280.85 | -2.95 | -1.04% | 285.10 | 285.35 | 280.45 | 47 |
| May 22 2024 | 283.80 | -2.20 | -0.77% | 286.80 | 287.15 | 283.80 | 27 |
| May 21 2024 | 286.00 | -0.05 | -0.02% | 285.55 | 286.00 | 284.05 | 15 |
| May 20 2024 | 286.05 | -1.50 | -0.52% | 288.30 | 288.30 | 286.05 | 60 |
| May 17 2024 | 287.55 | -2.35 | -0.81% | 290.25 | 290.25 | 287.55 | 49 |
| May 16 2024 | 289.90 | -0.90 | -0.31% | 289.10 | 291.55 | 289.10 | 30 |
| May 15 2024 | 290.80 | 1.90 | 0.66% | 291.35 | 295.05 | 290.80 | 25 |
| May 14 2024 | 288.90 | -4.10 | -1.40% | 291.75 | 294.10 | 288.90 | 60 |
| May 13 2024 | 293.00 | -4.70 | -1.58% | 295.00 | 297.55 | 293.00 | 108 |
| May 10 2024 | 297.70 | 2.25 | 0.76% | 300.15 | 300.35 | 297.70 | 23 |
| May 09 2024 | 295.45 | -0.70 | -0.24% | 295.20 | 295.45 | 295.20 | 5 |
| May 08 2024 | 296.15 | 1.00 | 0.34% | 298.30 | 298.30 | 293.55 | 133 |
| May 07 2024 | 295.15 | 2.65 | 0.91% | 294.25 | 295.30 | 294.25 | 13 |
| May 06 2024 | 292.50 | 3.00 | 1.04% | 290.00 | 292.50 | 290.00 | 30 |
| May 03 2024 | 289.50 | 4.75 | 1.67% | 287.65 | 290.50 | 284.10 | 259 |
| May 02 2024 | 284.75 | -0.30 | -0.11% | 284.90 | 285.65 | 281.05 | 47 |
| Apr 30 2024 | 285.05 | 0.00 | 0.00% | 287.25 | 287.25 | 284.55 | 35 |
| Apr 29 2024 | 285.05 | -3.85 | -1.33% | 288.60 | 288.95 | 284.10 | 35 |
| Apr 26 2024 | 288.90 | 4.05 | 1.42% | 286.45 | 288.90 | 286.00 | 32 |
| Apr 25 2024 | 284.85 | 2.30 | 0.81% | 280.60 | 285.40 | 280.60 | 125 |
| Apr 24 2024 | 282.55 | 0.55 | 0.20% | 280.80 | 282.55 | 279.80 | 78 |
| Apr 23 2024 | 282.00 | -6.50 | -2.25% | 291.90 | 291.90 | 270.75 | 199 |
| Apr 22 2024 | 288.50 | 0.20 | 0.07% | 285.50 | 288.50 | 285.50 | 31 |
| Apr 19 2024 | 288.30 | -6.60 | -2.24% | 286.80 | 291.55 | 286.80 | 52 |
| Apr 18 2024 | 294.90 | 5.05 | 1.74% | 288.95 | 294.90 | 288.95 | 53 |
| Apr 17 2024 | 289.85 | -1.35 | -0.46% | 288.45 | 289.85 | 286.95 | 101 |
| Apr 16 2024 | 291.20 | -3.75 | -1.27% | 290.25 | 291.20 | 288.25 | 79 |
| Apr 15 2024 | 294.95 | -1.55 | -0.52% | 302.00 | 303.15 | 294.95 | 101 |
| Apr 12 2024 | 296.50 | -1.55 | -0.52% | 302.50 | 303.50 | 296.50 | 55 |
| Apr 11 2024 | 298.05 | -3.65 | -1.21% | 296.20 | 298.90 | 296.20 | 158 |
| Apr 10 2024 | 301.70 | -4.60 | -1.50% | 301.70 | 301.70 | 301.70 | 9 |
| Apr 09 2024 | 306.30 | 0.00 | 0.00% | 306.30 | 306.30 | 306.30 | 0.00 |
| Apr 08 2024 | 306.30 | -0.15 | -0.05% | 308.35 | 308.60 | 303.85 | 110 |
| Apr 05 2024 | 306.45 | 1.35 | 0.44% | 303.90 | 306.45 | 303.90 | 52 |
| Apr 04 2024 | 305.10 | -3.95 | -1.28% | 306.55 | 306.55 | 305.10 | 90 |
| Apr 03 2024 | 309.05 | -0.80 | -0.26% | 311.55 | 311.55 | 307.10 | 54 |
| Apr 02 2024 | 309.85 | -12.25 | -3.80% | 317.30 | 317.30 | 309.05 | 895 |
| Mar 28 2024 | 322.10 | 2.80 | 0.88% | 320.50 | 322.10 | 320.50 | 49 |
| Mar 27 2024 | 319.30 | 2.60 | 0.82% | 317.60 | 319.30 | 317.60 | 17 |
| Mar 26 2024 | 316.70 | 1.40 | 0.44% | 317.00 | 317.00 | 315.60 | 38 |
| Mar 25 2024 | 315.30 | -1.80 | -0.57% | 315.90 | 317.90 | 313.60 | 45 |
| Mar 22 2024 | 317.10 | -3.70 | -1.15% | 321.00 | 321.00 | 317.10 | 78 |
| Mar 21 2024 | 320.80 | 7.00 | 2.23% | 311.80 | 320.80 | 311.80 | 136 |
| Mar 20 2024 | 313.80 | 4.60 | 1.49% | 310.50 | 314.40 | 310.50 | 49 |
| Mar 19 2024 | 309.20 | -0.80 | -0.26% | 308.00 | 309.70 | 307.90 | 13 |
| Mar 18 2024 | 310.00 | 2.00 | 0.65% | 306.70 | 310.00 | 306.70 | 105 |
| Mar 15 2024 | 308.00 | -0.90 | -0.29% | 307.80 | 309.80 | 305.40 | 113 |
| Mar 14 2024 | 308.90 | 0.10 | 0.03% | 309.30 | 310.60 | 308.70 | 68 |
| Mar 13 2024 | 308.80 | -4.40 | -1.40% | 312.90 | 312.90 | 305.60 | 102 |
| Mar 12 2024 | 313.20 | 4.40 | 1.42% | 310.60 | 313.20 | 309.20 | 118 |
| Mar 11 2024 | 308.80 | -3.60 | -1.15% | 307.70 | 308.80 | 307.70 | 2 |
| Mar 08 2024 | 312.40 | -2.20 | -0.70% | 314.50 | 316.00 | 312.40 | 140 |
| Mar 07 2024 | 314.60 | 5.80 | 1.88% | 310.40 | 315.50 | 310.40 | 244 |
| Mar 06 2024 | 308.80 | -2.60 | -0.83% | 309.20 | 309.20 | 308.80 | 11 |
| Mar 05 2024 | 311.40 | 1.90 | 0.61% | 312.30 | 312.30 | 311.40 | 33 |
| Mar 04 2024 | 309.50 | 1.90 | 0.62% | 310.80 | 310.80 | 305.80 | 58 |
