Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SARE11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 48.50 | 0.60 | 1.25% | 47.90 | 48.90 | 47.90 | 12,855 |
| May 16 2024 | 47.90 | 0.30 | 0.63% | 47.00 | 48.50 | 47.00 | 31,031 |
| May 15 2024 | 47.60 | 2.39 | 5.29% | 45.20 | 47.78 | 45.00 | 42,675 |
| May 14 2024 | 45.21 | -1.27 | -2.73% | 46.20 | 46.84 | 44.75 | 21,117 |
| May 13 2024 | 46.48 | -1.12 | -2.35% | 47.50 | 47.85 | 46.17 | 21,424 |
| May 10 2024 | 47.60 | 0.22 | 0.46% | 47.25 | 48.50 | 47.04 | 25,358 |
| May 09 2024 | 47.38 | 0.33 | 0.70% | 47.35 | 47.72 | 46.85 | 10,488 |
| May 08 2024 | 47.05 | -0.12 | -0.25% | 47.17 | 47.46 | 46.97 | 13,225 |
| May 07 2024 | 47.17 | 0.90 | 1.95% | 46.50 | 47.24 | 46.19 | 6,898 |
| May 06 2024 | 46.27 | -0.29 | -0.62% | 46.50 | 47.00 | 46.24 | 13,783 |
| May 03 2024 | 46.56 | 0.06 | 0.13% | 46.27 | 47.00 | 46.15 | 19,293 |
| May 02 2024 | 46.50 | -1.31 | -2.74% | 47.08 | 47.60 | 45.96 | 30,973 |
| Apr 30 2024 | 47.81 | 0.11 | 0.23% | 47.60 | 48.00 | 47.50 | 13,784 |
| Apr 29 2024 | 47.70 | -0.04 | -0.08% | 47.74 | 48.18 | 47.55 | 35,658 |
| Apr 26 2024 | 47.74 | 0.72 | 1.53% | 47.02 | 48.00 | 46.90 | 28,488 |
| Apr 25 2024 | 47.02 | 0.82 | 1.77% | 46.30 | 47.50 | 46.25 | 21,487 |
| Apr 24 2024 | 46.20 | 0.15 | 0.33% | 46.43 | 47.09 | 46.07 | 24,662 |
| Apr 23 2024 | 46.05 | -0.47 | -1.01% | 46.61 | 47.34 | 45.35 | 22,254 |
| Apr 22 2024 | 46.52 | -1.69 | -3.51% | 47.75 | 47.88 | 46.43 | 59,706 |
| Apr 19 2024 | 48.21 | 0.60 | 1.26% | 47.50 | 48.25 | 47.47 | 15,294 |
| Apr 18 2024 | 47.61 | -1.09 | -2.24% | 48.66 | 48.66 | 47.31 | 43,736 |
| Apr 17 2024 | 48.70 | 0.70 | 1.46% | 48.00 | 48.77 | 47.93 | 26,245 |
| Apr 16 2024 | 48.00 | -0.21 | -0.44% | 48.50 | 48.77 | 48.00 | 39,054 |
| Apr 15 2024 | 48.21 | -0.49 | -1.01% | 48.50 | 49.48 | 48.10 | 52,598 |
| Apr 12 2024 | 48.70 | 0.70 | 1.46% | 48.00 | 49.00 | 48.00 | 37,842 |
| Apr 11 2024 | 48.00 | 0.44 | 0.93% | 47.56 | 48.17 | 47.55 | 28,473 |
| Apr 10 2024 | 47.56 | 0.16 | 0.34% | 47.00 | 48.90 | 46.99 | 67,762 |
| Apr 09 2024 | 47.40 | 0.96 | 2.07% | 46.25 | 47.50 | 45.92 | 36,917 |
| Apr 08 2024 | 46.44 | 0.68 | 1.49% | 45.76 | 46.45 | 45.51 | 19,735 |
| Apr 05 2024 | 45.76 | 0.01 | 0.02% | 46.00 | 46.06 | 45.27 | 24,014 |
| Apr 04 2024 | 45.75 | 0.10 | 0.22% | 45.65 | 46.15 | 45.15 | 44,716 |
| Apr 03 2024 | 45.65 | 0.89 | 1.99% | 45.00 | 46.19 | 44.94 | 35,294 |
| Apr 02 2024 | 44.76 | -0.50 | -1.10% | 44.99 | 45.11 | 44.59 | 32,668 |
| Apr 01 2024 | 45.26 | -1.45 | -3.10% | 46.49 | 46.49 | 44.30 | 40,057 |
| Mar 28 2024 | 46.71 | 1.91 | 4.26% | 44.80 | 47.99 | 44.76 | 61,296 |
| Mar 27 2024 | 44.80 | 0.72 | 1.63% | 44.11 | 45.32 | 44.11 | 39,350 |
| Mar 26 2024 | 44.08 | -1.11 | -2.46% | 45.04 | 45.04 | 43.71 | 19,458 |
| Mar 25 2024 | 45.19 | 0.64 | 1.44% | 44.50 | 45.49 | 43.52 | 23,165 |
| Mar 22 2024 | 44.55 | 2.29 | 5.42% | 42.35 | 44.97 | 42.20 | 69,563 |
| Mar 21 2024 | 42.26 | -0.71 | -1.65% | 42.92 | 42.92 | 42.20 | 26,770 |
| Mar 20 2024 | 42.97 | 0.75 | 1.78% | 42.20 | 43.20 | 42.20 | 26,408 |
| Mar 19 2024 | 42.22 | -0.29 | -0.68% | 42.51 | 42.51 | 42.10 | 51,129 |
| Mar 18 2024 | 42.51 | 0.69 | 1.65% | 41.82 | 42.74 | 41.76 | 38,417 |
| Mar 15 2024 | 41.82 | -0.19 | -0.45% | 42.05 | 42.27 | 41.80 | 29,982 |
| Mar 14 2024 | 42.01 | -0.57 | -1.34% | 42.51 | 42.56 | 42.00 | 37,644 |
| Mar 13 2024 | 42.58 | -0.18 | -0.42% | 42.76 | 42.80 | 42.50 | 35,294 |
| Mar 12 2024 | 42.76 | -0.35 | -0.81% | 43.11 | 43.15 | 42.60 | 40,198 |
| Mar 11 2024 | 43.11 | -0.19 | -0.44% | 43.30 | 43.33 | 43.05 | 22,720 |
| Mar 08 2024 | 43.30 | -0.24 | -0.55% | 43.35 | 43.60 | 43.00 | 20,956 |
| Mar 07 2024 | 43.54 | -0.09 | -0.21% | 43.59 | 43.69 | 43.45 | 12,670 |
| Mar 06 2024 | 43.63 | -0.17 | -0.39% | 43.90 | 44.21 | 43.51 | 16,869 |
| Mar 05 2024 | 43.80 | -0.15 | -0.34% | 43.82 | 44.00 | 43.50 | 20,915 |
| Mar 04 2024 | 43.95 | 0.65 | 1.50% | 43.25 | 44.20 | 43.20 | 31,511 |
| Mar 01 2024 | 43.30 | -1.10 | -2.48% | 43.73 | 43.88 | 43.10 | 50,103 |
| Feb 29 2024 | 44.40 | -0.79 | -1.75% | 45.00 | 45.17 | 44.40 | 42,062 |
| Feb 28 2024 | 45.19 | -0.55 | -1.20% | 45.74 | 45.79 | 44.80 | 39,427 |
| Feb 27 2024 | 45.74 | 0.82 | 1.83% | 44.59 | 46.26 | 44.59 | 72,503 |
| Feb 26 2024 | 44.92 | 0.48 | 1.08% | 44.44 | 44.99 | 44.44 | 32,987 |
| Feb 23 2024 | 44.44 | -0.23 | -0.51% | 44.67 | 44.81 | 44.36 | 15,615 |
| Feb 22 2024 | 44.67 | 0.10 | 0.22% | 44.57 | 44.87 | 44.30 | 23,916 |
| Feb 21 2024 | 44.57 | -0.10 | -0.22% | 44.67 | 44.75 | 44.40 | 24,106 |
| Feb 20 2024 | 44.67 | -0.28 | -0.62% | 44.89 | 45.05 | 44.26 | 33,195 |
| Feb 19 2024 | 44.95 | 0.17 | 0.38% | 44.80 | 45.08 | 44.78 | 28,102 |
