Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SXP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 3.92 | -0.21 | -5.08% | 4.19 | 4.19 | 3.88 | 43,014 |
| May 08 2024 | 4.13 | 0.09 | 2.23% | 4.065 | 4.23 | 4.05 | 26,738 |
| May 07 2024 | 4.04 | 0.01 | 0.25% | 4.07 | 4.09 | 4.03 | 17,701 |
| May 06 2024 | 4.03 | 0.03 | 0.75% | 3.99 | 4.07 | 3.99 | 19,842 |
| May 03 2024 | 4.00 | -0.06 | -1.48% | 4.03 | 4.05 | 3.97 | 12,000 |
| May 02 2024 | 4.06 | 0.08 | 2.01% | 4.03 | 4.12 | 4.02 | 25,311 |
| May 01 2024 | 3.98 | 0.09 | 2.31% | 3.89 | 3.98 | 3.89 | 5,030 |
| Apr 30 2024 | 3.89 | -0.04 | -1.02% | 4.01 | 4.01 | 3.89 | 6,441 |
| Apr 29 2024 | 3.93 | -0.07 | -1.75% | 3.91 | 3.95 | 3.91 | 3,200 |
| Apr 26 2024 | 4.00 | 0.00 | 0.00% | 4.00 | 4.00 | 4.00 | 0 |
| Apr 25 2024 | 4.00 | 0.05 | 1.27% | 3.96 | 4.01 | 3.95 | 5,341 |
| Apr 24 2024 | 3.95 | 0.00 | 0.00% | 3.99 | 4.14 | 3.94 | 20,657 |
| Apr 23 2024 | 3.95 | 0.12 | 3.13% | 3.82 | 4.00 | 3.82 | 19,800 |
| Apr 22 2024 | 3.83 | -0.07 | -1.79% | 4.09 | 4.09 | 3.79 | 51,793 |
| Apr 19 2024 | 3.90 | 0.00 | 0.00% | 3.92 | 3.94 | 3.88 | 13,093 |
| Apr 18 2024 | 3.90 | -0.04 | -1.02% | 3.94 | 3.97 | 3.89 | 28,826 |
| Apr 17 2024 | 3.94 | -0.14 | -3.43% | 4.06 | 4.06 | 3.94 | 37,632 |
| Apr 16 2024 | 4.08 | 0.04 | 0.99% | 4.04 | 4.09 | 4.04 | 4,001 |
| Apr 15 2024 | 4.04 | 0.01 | 0.25% | 4.02 | 4.07 | 4.02 | 13,356 |
| Apr 12 2024 | 4.03 | -0.19 | -4.50% | 4.27 | 4.27 | 4.03 | 25,564 |
| Apr 11 2024 | 4.22 | 0.06 | 1.44% | 4.15 | 4.22 | 4.15 | 4,803 |
| Apr 10 2024 | 4.16 | 0.02 | 0.48% | 4.13 | 4.16 | 4.12 | 3,500 |
| Apr 09 2024 | 4.14 | -0.05 | -1.19% | 4.26 | 4.26 | 4.14 | 4,510 |
| Apr 08 2024 | 4.19 | 0.09 | 2.20% | 4.11 | 4.28 | 4.11 | 15,401 |
| Apr 05 2024 | 4.10 | 0.08 | 1.99% | 4.01 | 4.10 | 3.95 | 8,427 |
| Apr 04 2024 | 4.02 | -0.09 | -2.19% | 4.11 | 4.12 | 4.01 | 14,665 |
| Apr 03 2024 | 4.11 | -0.13 | -3.07% | 4.29 | 4.29 | 4.07 | 65,823 |
| Apr 02 2024 | 4.24 | 0.11 | 2.66% | 4.10 | 4.24 | 4.05 | 34,050 |
| Apr 01 2024 | 4.13 | 0.09 | 2.23% | 4.04 | 4.13 | 4.00 | 15,429 |
| Mar 28 2024 | 4.04 | 0.00 | 0.00% | 4.00 | 4.04 | 3.96 | 3,210 |
| Mar 27 2024 | 4.04 | 0.15 | 3.86% | 3.90 | 4.07 | 3.90 | 27,759 |
| Mar 26 2024 | 3.89 | 0.05 | 1.30% | 3.80 | 3.90 | 3.80 | 12,622 |
| Mar 25 2024 | 3.84 | 0.05 | 1.32% | 3.88 | 3.88 | 3.78 | 36,256 |
| Mar 22 2024 | 3.79 | -0.06 | -1.56% | 3.83 | 3.83 | 3.79 | 6,993 |
| Mar 21 2024 | 3.85 | -0.08 | -2.04% | 3.77 | 3.86 | 3.77 | 13,934 |
| Mar 20 2024 | 3.93 | 0.12 | 3.15% | 3.81 | 3.93 | 3.77 | 36,803 |
| Mar 19 2024 | 3.81 | -0.01 | -0.26% | 3.84 | 3.84 | 3.79 | 11,908 |
| Mar 18 2024 | 3.82 | 0.05 | 1.33% | 3.83 | 3.86 | 3.78 | 16,030 |
| Mar 15 2024 | 3.77 | -0.05 | -1.31% | 3.76 | 3.85 | 3.72 | 13,345 |
| Mar 14 2024 | 3.82 | 0.05 | 1.33% | 3.82 | 3.83 | 3.77 | 16,602 |
| Mar 13 2024 | 3.77 | -0.08 | -2.08% | 3.85 | 3.85 | 3.75 | 19,724 |
| Mar 12 2024 | 3.85 | 0.04 | 1.05% | 3.79 | 3.85 | 3.79 | 11,403 |
| Mar 11 2024 | 3.81 | -0.04 | -1.04% | 3.91 | 3.91 | 3.80 | 19,587 |
| Mar 08 2024 | 3.85 | 0.06 | 1.58% | 3.84 | 3.86 | 3.82 | 15,147 |
| Mar 07 2024 | 3.79 | -0.01 | -0.26% | 3.83 | 3.86 | 3.79 | 23,341 |
| Mar 06 2024 | 3.80 | 0.04 | 1.06% | 3.84 | 3.85 | 3.78 | 23,331 |
| Mar 05 2024 | 3.76 | 0.01 | 0.27% | 3.85 | 3.85 | 3.75 | 26,650 |
| Mar 04 2024 | 3.75 | -0.05 | -1.32% | 3.93 | 3.93 | 3.75 | 51,518 |
| Mar 01 2024 | 3.80 | -0.01 | -0.26% | 3.81 | 3.89 | 3.77 | 22,502 |
| Feb 29 2024 | 3.81 | 0.02 | 0.53% | 3.84 | 3.85 | 3.76 | 32,049 |
| Feb 28 2024 | 3.79 | -0.13 | -3.32% | 3.97 | 3.97 | 3.79 | 30,770 |
| Feb 27 2024 | 3.92 | 0.12 | 3.16% | 3.82 | 3.92 | 3.82 | 7,855 |
| Feb 26 2024 | 3.80 | 0.00 | 0.00% | 3.91 | 3.95 | 3.80 | 100,245 |
| Feb 23 2024 | 3.80 | -0.07 | -1.81% | 3.88 | 4.01 | 3.80 | 70,606 |
| Feb 22 2024 | 3.87 | -0.42 | -9.79% | 4.22 | 4.22 | 3.70 | 278,805 |
| Feb 21 2024 | 4.29 | -0.15 | -3.38% | 4.48 | 4.48 | 4.29 | 51,636 |
| Feb 20 2024 | 4.44 | 0.03 | 0.68% | 4.38 | 4.50 | 4.37 | 33,914 |
| Feb 16 2024 | 4.41 | 0.03 | 0.68% | 4.39 | 4.45 | 4.39 | 11,864 |
| Feb 15 2024 | 4.38 | -0.04 | -0.90% | 4.43 | 4.47 | 4.38 | 11,800 |
| Feb 14 2024 | 4.42 | 0.21 | 4.99% | 4.21 | 4.43 | 4.21 | 24,095 |
| Feb 13 2024 | 4.21 | -0.09 | -2.09% | 4.29 | 4.31 | 4.21 | 29,801 |
| Feb 12 2024 | 4.30 | 0.05 | 1.18% | 4.24 | 4.34 | 4.24 | 42,830 |
