3SGE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 9.2238 | -0.07 | -0.79% | 9.2238 | 9.2238 | 9.2238 | 0 |
Jun 13 2024 | 9.2975 | 0.29 | 3.22% | 9.2975 | 9.2975 | 9.2975 | 2 |
Jun 12 2024 | 9.0075 | -0.56 | -5.84% | 9.0075 | 9.0075 | 9.0075 | 6 |
Jun 11 2024 | 9.5663 | -0.17 | -1.72% | 9.5663 | 9.5663 | 9.5663 | 0 |
Jun 10 2024 | 9.7338 | 0.59 | 6.45% | 9.7338 | 9.7338 | 9.7338 | 2 |
Jun 07 2024 | 9.1438 | -0.08 | -0.84% | 9.1438 | 9.1438 | 9.1438 | 0 |
Jun 06 2024 | 9.2213 | -0.10 | -1.06% | 9.2213 | 9.2213 | 9.2213 | 0 |
Jun 05 2024 | 9.32 | -0.39 | -4.05% | 9.32 | 9.32 | 9.32 | 1 |
Jun 04 2024 | 9.7137 | -0.06 | -0.63% | 9.7137 | 9.7137 | 9.7137 | 0 |
Jun 03 2024 | 9.775 | -0.44 | -4.26% | 9.775 | 9.775 | 9.775 | 0 |
May 31 2024 | 10.21 | 0.48 | 4.97% | 10.21 | 10.21 | 10.21 | 0 |
May 30 2024 | 9.7263 | 0.52 | 5.62% | 9.7263 | 9.7263 | 9.7263 | 0 |
May 29 2024 | 9.2088 | 0.04 | 0.40% | 9.2088 | 9.2088 | 9.2088 | 0 |
May 28 2024 | 9.1725 | -0.14 | -1.49% | 9.1725 | 9.1725 | 9.1725 | 0 |
May 24 2024 | 9.3113 | 0.15 | 1.62% | 9.3113 | 9.3113 | 9.3113 | 0 |
May 23 2024 | 9.1625 | -0.08 | -0.87% | 9.1625 | 9.1625 | 9.1625 | 0 |
May 22 2024 | 9.2425 | 0.27 | 3.02% | 8.975 | 9.3413 | 8.92 | 1 |
May 21 2024 | 8.9713 | -0.09 | -0.98% | 8.9713 | 8.9713 | 8.9713 | 0 |
May 20 2024 | 9.06 | -0.20 | -2.13% | 9.205 | 9.205 | 8.7813 | 1 |
May 17 2024 | 9.2575 | -0.13 | -1.36% | 9.2575 | 9.2575 | 9.2575 | 0 |
May 16 2024 | 9.385 | -0.60 | -6.00% | 9.385 | 9.385 | 9.385 | 0 |
May 15 2024 | 9.9838 | -0.33 | -3.23% | 9.955 | 10.0063 | 9.87 | 1 |
May 14 2024 | 10.3175 | -0.72 | -6.48% | 10.3175 | 10.3175 | 10.3175 | 0 |
May 13 2024 | 11.0325 | 0.40 | 3.79% | 11.0325 | 11.0325 | 11.0325 | 0 |
May 10 2024 | 10.63 | 0.20 | 1.89% | 10.63 | 10.63 | 10.63 | 0 |
May 09 2024 | 10.4325 | 0.11 | 1.07% | 10.595 | 10.685 | 10.185 | 1,415 |
May 08 2024 | 10.3225 | 0.14 | 1.37% | 10.345 | 10.5975 | 10.2375 | 1 |
May 07 2024 | 10.1825 | -1.02 | -9.06% | 10.1825 | 10.1825 | 10.1825 | 0 |
May 03 2024 | 11.1975 | -0.24 | -2.10% | 10.955 | 11.665 | 10.475 | 1,303 |
May 02 2024 | 11.4375 | 0.22 | 1.94% | 11.4375 | 11.4375 | 11.4375 | 0 |
May 01 2024 | 11.22 | -0.07 | -0.64% | 11.22 | 11.22 | 11.22 | 0 |
Apr 30 2024 | 11.2925 | 0.38 | 3.48% | 11.2925 | 11.2925 | 11.2925 | 0 |
Apr 29 2024 | 10.9125 | 0.71 | 6.93% | 10.61 | 10.975 | 10.51 | 707 |
Apr 26 2024 | 10.205 | -4.45 | -30.38% | 10.205 | 10.205 | 10.205 | 0 |
Apr 25 2024 | 14.6575 | 0.59 | 4.16% | 14.6575 | 14.6575 | 14.6575 | 0 |
Apr 24 2024 | 14.0725 | 0.11 | 0.75% | 14.0725 | 14.0725 | 14.0725 | 0 |
Apr 23 2024 | 13.9675 | -1.09 | -7.24% | 14.61 | 14.61 | 13.905 | 1 |
Apr 22 2024 | 15.0575 | -0.04 | -0.25% | 15.0575 | 15.0575 | 15.0575 | 0 |
Apr 19 2024 | 15.095 | 0.51 | 3.46% | 15.095 | 15.095 | 15.095 | 0 |
Apr 18 2024 | 14.59 | -0.16 | -1.05% | 14.59 | 14.59 | 14.59 | 0 |
Apr 17 2024 | 14.745 | -0.43 | -2.83% | 14.745 | 14.745 | 14.745 | 0 |
Apr 16 2024 | 15.175 | 1.19 | 8.47% | 15.175 | 15.175 | 15.175 | 0 |
Apr 15 2024 | 13.99 | -0.03 | -0.18% | 13.99 | 13.99 | 13.99 | 0 |
Apr 12 2024 | 14.015 | -0.19 | -1.34% | 14.015 | 14.015 | 14.015 | 0 |
Apr 11 2024 | 14.205 | -0.60 | -4.04% | 14.205 | 14.205 | 14.205 | 0 |
Apr 10 2024 | 14.8025 | 0.22 | 1.49% | 14.645 | 14.945 | 14.4675 | 9 |
Apr 09 2024 | 14.585 | -0.15 | -0.98% | 14.585 | 14.585 | 14.585 | 0 |
Apr 08 2024 | 14.73 | -0.73 | -4.74% | 14.73 | 14.73 | 14.73 | 0 |
Apr 05 2024 | 15.4625 | 0.32 | 2.13% | 15.4625 | 15.4625 | 15.4625 | 0 |
Apr 04 2024 | 15.14 | 0.03 | 0.18% | 15.14 | 15.14 | 15.14 | 0 |
Apr 03 2024 | 15.1125 | -0.32 | -2.07% | 15.1125 | 15.1125 | 15.1125 | 0 |
Apr 02 2024 | 15.4325 | -0.80 | -4.91% | 15.4325 | 15.4325 | 15.4325 | 0 |
Mar 28 2024 | 16.23 | -0.36 | -2.17% | 16.25 | 16.37 | 15.85 | 3,676 |
Mar 27 2024 | 16.59 | 0.68 | 4.29% | 16.59 | 16.59 | 16.59 | 0 |
Mar 26 2024 | 15.9075 | -0.67 | -4.01% | 16.345 | 16.5175 | 15.415 | 2,704 |
Mar 25 2024 | 16.5725 | 0.26 | 1.61% | 16.5725 | 16.5725 | 16.5725 | 0 |
Mar 22 2024 | 16.31 | -0.82 | -4.76% | 16.37 | 16.5475 | 16.1525 | 708 |
Mar 21 2024 | 17.125 | -0.14 | -0.78% | 17.125 | 17.125 | 17.125 | 0 |
Mar 20 2024 | 17.26 | -0.45 | -2.55% | 17.375 | 17.535 | 17.0225 | 336 |
Mar 19 2024 | 17.7125 | 1.08 | 6.46% | 17.735 | 17.765 | 17.635 | 600 |
Mar 18 2024 | 16.6375 | -3.55 | -17.56% | 18.24 | 18.3125 | 15.2625 | 3,412 |