Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
S32 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 3.31 | -0.02 | -0.60% | 3.29 | 3.34 | 3.26 | 19,369,082 |
| Apr 23 2024 | 3.33 | -0.05 | -1.48% | 3.32 | 3.39 | 3.29 | 15,318,294 |
| Apr 22 2024 | 3.38 | 0.22 | 6.96% | 3.34 | 3.41 | 3.33 | 24,489,111 |
| Apr 19 2024 | 3.16 | -0.11 | -3.36% | 3.24 | 4.41 | 2.40 | 24,048,556 |
| Apr 18 2024 | 3.27 | 0.01 | 0.31% | 3.30 | 3.33 | 3.26 | 16,397,149 |
| Apr 17 2024 | 3.26 | -0.03 | -0.91% | 3.28 | 3.30 | 3.255 | 16,022,667 |
| Apr 16 2024 | 3.29 | -0.16 | -4.64% | 3.31 | 3.33 | 3.28 | 18,997,972 |
| Apr 15 2024 | 3.45 | 0.16 | 4.70% | 3.33 | 3.46 | 3.33 | 35,422,251 |
| Apr 12 2024 | 3.295 | -0.05 | -1.35% | 3.32 | 3.34 | 2.90 | 13,076,709 |
| Apr 11 2024 | 3.34 | 0.01 | 0.30% | 3.29 | 3.36 | 3.28 | 14,678,639 |
| Apr 10 2024 | 3.33 | 0.07 | 2.15% | 3.31 | 3.35 | 3.285 | 26,443,348 |
| Apr 09 2024 | 3.26 | 0.04 | 1.24% | 3.26 | 3.30 | 3.255 | 14,946,594 |
| Apr 08 2024 | 3.22 | 0.00 | 0.00% | 3.22 | 3.22 | 3.22 | 0.00 |
| Apr 05 2024 | 3.22 | 0.05 | 1.58% | 3.15 | 3.26 | 2.90 | 27,116,143 |
| Apr 04 2024 | 3.17 | 0.14 | 4.45% | 3.09 | 3.175 | 3.065 | 21,972,917 |
| Apr 03 2024 | 3.035 | -0.03 | -0.98% | 3.06 | 3.08 | 3.01 | 14,194,730 |
| Apr 02 2024 | 3.065 | 0.07 | 2.17% | 3.02 | 3.10 | 2.90 | 19,555,069 |
| Mar 28 2024 | 3.00 | 0.08 | 2.56% | 2.98 | 3.01 | 2.95 | 13,582,067 |
| Mar 27 2024 | 2.925 | 0.02 | 0.86% | 2.87 | 2.935 | 2.87 | 10,765,887 |
| Mar 26 2024 | 2.90 | -0.06 | -1.86% | 2.97 | 2.98 | 2.89 | 13,500,565 |
| Mar 25 2024 | 2.955 | 0.04 | 1.55% | 2.91 | 2.96 | 2.88 | 14,458,308 |
| Mar 22 2024 | 2.91 | -0.06 | -1.85% | 2.96 | 4.71 | 2.61 | 19,530,939 |
| Mar 21 2024 | 2.965 | -0.02 | -0.50% | 3.00 | 3.01 | 2.935 | 24,385,856 |
| Mar 20 2024 | 2.98 | -0.14 | -4.49% | 3.05 | 3.12 | 2.975 | 21,039,914 |
| Mar 19 2024 | 3.12 | -0.02 | -0.64% | 3.10 | 3.14 | 2.60 | 22,492,599 |
| Mar 18 2024 | 3.14 | 0.16 | 5.19% | 2.98 | 3.14 | 2.98 | 27,270,886 |
| Mar 15 2024 | 2.985 | -0.02 | -0.50% | 2.99 | 3.01 | 2.90 | 31,274,951 |
| Mar 14 2024 | 3.00 | 0.13 | 4.53% | 2.91 | 3.02 | 2.89 | 28,806,053 |
| Mar 13 2024 | 2.87 | -0.01 | -0.35% | 2.88 | 2.89 | 2.84 | 15,318,244 |
| Mar 12 2024 | 2.88 | -0.05 | -1.71% | 2.90 | 2.915 | 2.875 | 10,691,032 |
| Mar 11 2024 | 2.93 | -0.04 | -1.35% | 2.95 | 2.96 | 2.92 | 17,371,834 |
| Mar 08 2024 | 2.97 | 0.03 | 1.02% | 2.97 | 2.99 | 2.90 | 16,894,096 |
| Mar 07 2024 | 2.94 | 0.02 | 0.86% | 2.95 | 2.96 | 2.91 | 12,321,243 |
| Mar 06 2024 | 2.915 | -0.04 | -1.19% | 2.87 | 2.948 | 2.86 | 19,291,928 |
| Mar 05 2024 | 2.95 | -0.01 | -0.34% | 2.94 | 2.98 | 2.93 | 10,704,336 |
| Mar 04 2024 | 2.96 | -0.06 | -1.99% | 3.00 | 3.025 | 2.93 | 14,511,698 |
| Mar 01 2024 | 3.02 | 0.07 | 2.37% | 3.00 | 3.51 | 2.90 | 21,801,520 |
| Feb 29 2024 | 2.95 | 0.13 | 4.61% | 2.96 | 3.80 | 2.835 | 43,223,537 |
| Feb 28 2024 | 2.82 | -0.03 | -0.88% | 2.83 | 2.875 | 2.79 | 15,811,981 |
| Feb 27 2024 | 2.845 | -0.06 | -2.07% | 2.89 | 2.89 | 2.83 | 20,550,749 |
| Feb 26 2024 | 2.905 | 0.00 | 0.00% | 2.89 | 2.95 | 2.89 | 14,947,109 |
| Feb 23 2024 | 2.905 | 0.04 | 1.40% | 2.87 | 3.30 | 2.86 | 16,625,439 |
| Feb 22 2024 | 2.865 | 0.02 | 0.53% | 2.81 | 4.00 | 2.80 | 14,473,256 |
| Feb 21 2024 | 2.85 | 0.01 | 0.35% | 2.80 | 2.86 | 2.75 | 23,155,080 |
| Feb 20 2024 | 2.84 | -0.10 | -3.40% | 2.90 | 2.90 | 2.82 | 18,173,584 |
| Feb 19 2024 | 2.94 | 0.04 | 1.38% | 2.91 | 2.98 | 2.90 | 12,455,020 |
| Feb 16 2024 | 2.90 | -0.05 | -1.69% | 2.96 | 4.41 | 2.40 | 37,458,829 |
| Feb 15 2024 | 2.95 | -0.12 | -3.91% | 3.02 | 3.15 | 2.935 | 39,534,698 |
| Feb 14 2024 | 3.07 | -0.01 | -0.32% | 3.01 | 3.09 | 3.00 | 14,165,372 |
| Feb 13 2024 | 3.08 | -0.02 | -0.48% | 3.14 | 3.15 | 3.045 | 20,265,416 |
| Feb 12 2024 | 3.095 | -0.05 | -1.59% | 3.12 | 3.13 | 3.08 | 12,809,060 |
| Feb 09 2024 | 3.145 | -0.04 | -1.10% | 3.18 | 3.30 | 3.13 | 10,572,535 |
| Feb 08 2024 | 3.18 | -0.03 | -0.93% | 3.21 | 3.23 | 3.17 | 10,712,424 |
| Feb 07 2024 | 3.21 | 0.07 | 2.23% | 3.20 | 3.26 | 3.20 | 10,334,685 |
| Feb 06 2024 | 3.14 | -0.10 | -2.94% | 3.17 | 3.20 | 3.12 | 15,943,808 |
| Feb 05 2024 | 3.235 | -0.12 | -3.43% | 3.29 | 3.32 | 3.23 | 11,575,363 |
| Feb 02 2024 | 3.35 | 0.04 | 1.21% | 3.31 | 3.81 | 3.30 | 12,110,944 |
| Feb 01 2024 | 3.31 | -0.04 | -1.05% | 3.34 | 3.35 | 3.27 | 15,518,782 |
| Jan 31 2024 | 3.345 | 0.00 | 0.00% | 3.33 | 3.38 | 3.27 | 25,293,252 |
| Jan 30 2024 | 3.345 | -0.01 | -0.30% | 3.32 | 3.365 | 3.315 | 18,986,312 |
| Jan 29 2024 | 3.355 | 0.01 | 0.30% | 3.33 | 3.51 | 3.31 | 17,428,096 |
| Jan 25 2024 | 3.345 | 0.00 | 0.00% | 3.36 | 3.38 | 3.32 | 21,873,240 |
