Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3SLE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 11.0525 | -1.03 | -8.55% | 11.0525 | 11.0525 | 11.0525 | 33 |
| May 30 2024 | 12.0853 | -0.86 | -6.62% | 12.361 | 13.6888 | 11.0398 | 474 |
| May 29 2024 | 12.9418 | 0.23 | 1.83% | 12.614 | 14.0208 | 11.2953 | 255 |
| May 28 2024 | 12.7088 | 1.57 | 14.07% | 12.0445 | 14.2203 | 11.215 | 2,693 |
| May 24 2024 | 11.1408 | 0.08 | 0.69% | 11.1408 | 11.1408 | 11.1408 | 0 |
| May 23 2024 | 11.0648 | -1.22 | -9.94% | 11.406 | 12.697 | 10.1243 | 252 |
| May 22 2024 | 12.2855 | -0.96 | -7.24% | 12.7545 | 13.1678 | 11.992 | 848 |
| May 21 2024 | 13.245 | 0.23 | 1.78% | 13.245 | 13.245 | 13.245 | 0 |
| May 20 2024 | 13.013 | 1.48 | 12.80% | 12.486 | 13.9155 | 10.9788 | 482 |
| May 17 2024 | 11.5365 | 1.04 | 9.92% | 11.444 | 11.8378 | 11.3223 | 361 |
| May 16 2024 | 10.4955 | 0.23 | 2.26% | 10.4955 | 10.4955 | 10.4955 | 0 |
| May 15 2024 | 10.2635 | 0.83 | 8.74% | 9.5705 | 10.446 | 9.5705 | 26 |
| May 14 2024 | 9.4383 | 0.37 | 4.03% | 9.2245 | 10.729 | 7.9795 | 44 |
| May 13 2024 | 9.0725 | -0.17 | -1.80% | 9.084 | 10.5628 | 7.8775 | 1,086 |
| May 10 2024 | 9.2388 | 0.09 | 0.94% | 9.2388 | 9.2388 | 9.2388 | 0 |
| May 09 2024 | 9.153 | 0.61 | 7.16% | 8.831 | 9.9803 | 7.4568 | 252 |
| May 08 2024 | 8.5413 | 0.15 | 1.73% | 8.5413 | 8.5413 | 8.5413 | 0 |
| May 07 2024 | 8.3958 | 0.87 | 11.56% | 8.3958 | 8.3958 | 8.3958 | 0 |
| May 03 2024 | 7.5255 | -0.35 | -4.49% | 7.643 | 8.86 | 6.4733 | 380 |
| May 02 2024 | 7.8793 | 0.04 | 0.53% | 7.8793 | 7.8793 | 7.8793 | 0 |
| May 01 2024 | 7.8378 | 0.09 | 1.16% | 7.8378 | 7.8378 | 7.8378 | 0 |
| Apr 30 2024 | 7.748 | -0.72 | -8.55% | 7.782 | 7.9385 | 7.5758 | 200 |
| Apr 29 2024 | 8.4725 | 0.03 | 0.37% | 8.202 | 9.7602 | 7.3168 | 142 |
| Apr 26 2024 | 8.4415 | -0.14 | -1.69% | 8.4415 | 8.4415 | 8.4415 | 0 |
| Apr 25 2024 | 8.5863 | 0.00 | 0.00% | 8.5863 | 8.5863 | 8.5863 | 0 |
| Apr 24 2024 | 8.5863 | 0.05 | 0.63% | 8.5863 | 8.5863 | 8.5863 | 0 |
| Apr 23 2024 | 8.5325 | -0.01 | -0.10% | 8.5325 | 8.5325 | 8.5325 | 0 |
| Apr 22 2024 | 8.5407 | -1.35 | -13.67% | 8.99 | 9.1455 | 8.3483 | 140 |
| Apr 19 2024 | 9.8933 | 0.07 | 0.67% | 9.544 | 10.0178 | 9.361 | 310 |
| Apr 18 2024 | 9.8273 | -0.20 | -1.99% | 9.8185 | 9.9993 | 9.4423 | 519 |
| Apr 17 2024 | 10.0265 | 0.42 | 4.35% | 10.0265 | 10.0265 | 10.0265 | 0 |
| Apr 16 2024 | 9.6088 | -0.48 | -4.76% | 9.6088 | 9.6088 | 9.6088 | 0 |
| Apr 15 2024 | 10.0893 | -0.45 | -4.27% | 10.0893 | 10.0893 | 10.0893 | 0 |
| Apr 12 2024 | 10.5398 | 1.24 | 13.38% | 10.546 | 12.1088 | 9.3878 | 332 |
| Apr 11 2024 | 9.2963 | -0.18 | -1.90% | 9.2963 | 9.2963 | 9.2963 | 0 |
| Apr 10 2024 | 9.476 | 0.40 | 4.41% | 9.4165 | 10.3855 | 7.8038 | 200 |
| Apr 09 2024 | 9.076 | -0.05 | -0.55% | 9.076 | 9.076 | 9.076 | 0 |
| Apr 08 2024 | 9.126 | 0.36 | 4.12% | 9.0255 | 10.3708 | 7.7185 | 235 |
| Apr 05 2024 | 8.7645 | 0.24 | 2.81% | 8.7645 | 8.7645 | 8.7645 | 0 |
| Apr 04 2024 | 8.5253 | 0.34 | 4.14% | 8.5253 | 8.5253 | 8.5253 | 0 |
| Apr 03 2024 | 8.1865 | 0.79 | 10.68% | 7.9505 | 9.2703 | 6.896 | 195 |
| Apr 02 2024 | 7.3963 | 0.75 | 11.25% | 7.1335 | 8.2518 | 6.288 | 460 |
| Mar 28 2024 | 6.6483 | 0.22 | 3.50% | 6.6483 | 6.6483 | 6.6483 | 0 |
| Mar 27 2024 | 6.4235 | 0.07 | 1.18% | 6.4235 | 6.4235 | 6.4235 | 0 |
| Mar 26 2024 | 6.3488 | -0.22 | -3.42% | 6.591 | 7.5265 | 5.504 | 220 |
| Mar 25 2024 | 6.5735 | 0.01 | 0.09% | 6.5735 | 6.5735 | 6.5735 | 0 |
| Mar 22 2024 | 6.5675 | 0.00 | 0.03% | 6.5675 | 6.5675 | 6.5675 | 0 |
| Mar 21 2024 | 6.5653 | -0.16 | -2.31% | 7.233 | 8.0567 | 5.9238 | 216 |
| Mar 20 2024 | 6.7203 | -0.03 | -0.40% | 6.7203 | 6.7203 | 6.7203 | 0 |
| Mar 19 2024 | 6.747 | -0.10 | -1.46% | 6.747 | 6.747 | 6.747 | 0 |
| Mar 18 2024 | 6.847 | -0.26 | -3.64% | 6.847 | 6.847 | 6.847 | 0 |
| Mar 15 2024 | 7.1058 | 0.45 | 6.74% | 7.002 | 7.1698 | 7.002 | 223 |
| Mar 14 2024 | 6.657 | -0.06 | -0.87% | 6.766 | 7.859 | 5.7918 | 13 |
| Mar 13 2024 | 6.7155 | 0.52 | 8.36% | 6.5795 | 6.735 | 6.5795 | 17 |
| Mar 12 2024 | 6.1973 | -0.21 | -3.23% | 6.1973 | 6.1973 | 6.1973 | 0 |
| Mar 11 2024 | 6.404 | 0.17 | 2.80% | 6.404 | 6.404 | 6.404 | 0 |
| Mar 08 2024 | 6.2295 | -0.15 | -2.29% | 6.41 | 7.3605 | 5.3203 | 480 |
| Mar 07 2024 | 6.3755 | 0.16 | 2.54% | 6.3755 | 6.3755 | 6.3755 | 0 |
| Mar 06 2024 | 6.2178 | 0.29 | 4.88% | 5.944 | 6.8975 | 5.2307 | 601 |
| Mar 05 2024 | 5.9283 | 0.02 | 0.26% | 6.1105 | 6.2707 | 5.2215 | 180 |
| Mar 04 2024 | 5.913 | 0.45 | 8.23% | 5.7315 | 5.9355 | 5.7025 | 35 |
