SAIN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 510.00 | 4.00 | 0.79% | 503.00 | 510.00 | 503.00 | 192,908 |
May 02 2024 | 506.00 | 5.00 | 1.00% | 512.00 | 512.00 | 501.00 | 269,926 |
May 01 2024 | 501.00 | -1.00 | -0.20% | 499.00 | 501.00 | 497.50 | 147,988 |
Apr 30 2024 | 502.00 | -4.00 | -0.79% | 501.00 | 504.00 | 499.00 | 229,601 |
Apr 29 2024 | 506.00 | 4.00 | 0.80% | 502.00 | 509.00 | 502.00 | 241,432 |
Apr 26 2024 | 502.00 | 3.00 | 0.60% | 499.00 | 504.00 | 499.00 | 251,873 |
Apr 25 2024 | 499.00 | -2.00 | -0.40% | 497.00 | 499.00 | 495.50 | 218,657 |
Apr 24 2024 | 501.00 | 2.50 | 0.50% | 500.00 | 501.00 | 496.00 | 163,678 |
Apr 23 2024 | 498.50 | 6.50 | 1.32% | 490.00 | 498.50 | 490.00 | 344,672 |
Apr 22 2024 | 492.00 | 6.50 | 1.34% | 491.00 | 492.00 | 490.00 | 168,471 |
Apr 19 2024 | 485.50 | -4.00 | -0.82% | 487.00 | 487.00 | 484.50 | 396,944 |
Apr 18 2024 | 489.50 | 3.00 | 0.62% | 489.00 | 494.00 | 486.50 | 171,847 |
Apr 17 2024 | 486.50 | -4.00 | -0.82% | 491.00 | 494.50 | 486.50 | 327,425 |
Apr 16 2024 | 490.50 | -5.50 | -1.11% | 495.50 | 495.50 | 489.00 | 202,270 |
Apr 15 2024 | 496.00 | -0.50 | -0.10% | 498.00 | 498.50 | 491.50 | 344,861 |
Apr 12 2024 | 496.50 | 1.00 | 0.20% | 498.00 | 498.00 | 495.00 | 406,168 |
Apr 11 2024 | 495.50 | -0.50 | -0.10% | 496.00 | 497.00 | 494.50 | 290,356 |
Apr 10 2024 | 496.00 | 1.00 | 0.20% | 498.00 | 499.00 | 495.00 | 544,739 |
Apr 09 2024 | 495.00 | -3.50 | -0.70% | 498.00 | 500.00 | 495.00 | 320,013 |
Apr 08 2024 | 498.50 | -2.50 | -0.50% | 498.00 | 501.00 | 498.00 | 516,846 |
Apr 05 2024 | 501.00 | -2.00 | -0.40% | 503.00 | 503.00 | 497.00 | 347,711 |
Apr 04 2024 | 503.00 | 0.00 | 0.00% | 501.00 | 505.00 | 499.00 | 496,638 |
Apr 03 2024 | 503.00 | -3.00 | -0.59% | 507.00 | 507.00 | 501.00 | 269,026 |
Apr 02 2024 | 506.00 | 2.00 | 0.40% | 505.00 | 507.00 | 504.00 | 381,452 |
Mar 28 2024 | 504.00 | 4.00 | 0.80% | 501.00 | 504.00 | 499.00 | 369,021 |
Mar 27 2024 | 500.00 | -1.00 | -0.20% | 500.00 | 502.00 | 500.00 | 302,625 |
Mar 26 2024 | 501.00 | 0.00 | 0.00% | 500.00 | 502.00 | 500.00 | 277,875 |
Mar 25 2024 | 501.00 | -5.00 | -0.99% | 502.00 | 502.00 | 500.00 | 315,906 |
Mar 22 2024 | 506.00 | 3.00 | 0.60% | 506.00 | 506.00 | 503.00 | 636,533 |
Mar 21 2024 | 503.00 | 5.00 | 1.00% | 501.00 | 505.00 | 501.00 | 192,303 |
Mar 20 2024 | 498.00 | -1.00 | -0.20% | 498.00 | 499.00 | 497.00 | 194,017 |
Mar 19 2024 | 499.00 | 1.00 | 0.20% | 498.00 | 499.00 | 496.00 | 271,834 |
Mar 18 2024 | 498.00 | 1.50 | 0.30% | 496.50 | 498.00 | 496.50 | 257,470 |
Mar 15 2024 | 496.50 | -1.00 | -0.20% | 498.00 | 498.50 | 495.00 | 232,284 |
Mar 14 2024 | 497.50 | -3.50 | -0.70% | 500.00 | 501.00 | 497.50 | 531,611 |
Mar 13 2024 | 501.00 | 2.00 | 0.40% | 506.00 | 506.00 | 499.00 | 290,066 |
Mar 12 2024 | 499.00 | 1.00 | 0.20% | 501.00 | 502.00 | 499.00 | 589,965 |
Mar 11 2024 | 498.00 | -0.50 | -0.10% | 500.00 | 500.00 | 496.00 | 297,436 |
Mar 08 2024 | 498.50 | 0.50 | 0.10% | 499.00 | 499.00 | 496.00 | 817,597 |
Mar 07 2024 | 498.00 | -1.00 | -0.20% | 499.00 | 501.00 | 497.50 | 232,690 |
Mar 06 2024 | 499.00 | 2.00 | 0.40% | 500.00 | 500.00 | 498.00 | 208,088 |
Mar 05 2024 | 497.00 | -5.00 | -1.00% | 502.00 | 502.00 | 497.00 | 405,114 |
Mar 04 2024 | 502.00 | -5.00 | -0.99% | 503.00 | 503.00 | 501.00 | 289,762 |
Mar 01 2024 | 507.00 | 6.00 | 1.20% | 503.00 | 507.00 | 501.00 | 153,262 |
Feb 29 2024 | 501.00 | 0.00 | 0.00% | 504.00 | 504.00 | 498.00 | 266,486 |
Feb 28 2024 | 501.00 | -6.00 | -1.18% | 505.00 | 506.00 | 501.00 | 339,896 |
Feb 27 2024 | 507.00 | 1.00 | 0.20% | 507.00 | 508.00 | 505.00 | 152,718 |
Feb 26 2024 | 506.00 | 0.00 | 0.00% | 506.00 | 507.00 | 505.00 | 147,079 |
Feb 23 2024 | 506.00 | -3.00 | -0.59% | 505.00 | 508.00 | 505.00 | 289,792 |
Feb 22 2024 | 509.00 | 8.00 | 1.60% | 504.00 | 509.00 | 503.00 | 244,925 |
Feb 21 2024 | 501.00 | -2.00 | -0.40% | 503.00 | 504.00 | 500.00 | 346,415 |
Feb 20 2024 | 503.00 | 1.00 | 0.20% | 501.00 | 503.00 | 500.00 | 363,804 |
Feb 19 2024 | 502.00 | -1.00 | -0.20% | 500.00 | 503.00 | 497.00 | 238,357 |
Feb 16 2024 | 503.00 | 3.50 | 0.70% | 500.00 | 504.00 | 500.00 | 262,535 |
Feb 15 2024 | 499.50 | -1.50 | -0.30% | 500.00 | 503.00 | 497.00 | 283,041 |
Feb 14 2024 | 501.00 | 7.00 | 1.42% | 503.00 | 503.00 | 496.50 | 235,084 |
Feb 13 2024 | 494.00 | -4.00 | -0.80% | 492.00 | 500.00 | 490.00 | 129,025 |
Feb 12 2024 | 498.00 | 4.00 | 0.81% | 495.00 | 499.00 | 495.00 | 672,466 |
Feb 09 2024 | 494.00 | -1.50 | -0.30% | 495.50 | 495.50 | 493.00 | 246,258 |
Feb 08 2024 | 495.50 | -2.50 | -0.50% | 499.00 | 499.00 | 495.50 | 166,235 |
Feb 07 2024 | 498.00 | -4.00 | -0.80% | 500.00 | 504.00 | 497.50 | 116,921 |
Feb 06 2024 | 502.00 | -1.00 | -0.20% | 504.00 | 505.00 | 501.00 | 223,281 |
Feb 05 2024 | 503.00 | 0.00 | 0.00% | 503.00 | 508.00 | 502.00 | 179,818 |