SNG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 0.06 | 0.001 | 1.69% | 0.06 | 0.06 | 0.058 | 226,557 |
Apr 23 2024 | 0.059 | 0.001 | 1.72% | 0.06 | 0.06 | 0.059 | 322,226 |
Apr 22 2024 | 0.058 | -0.007 | -10.77% | 0.065 | 0.065 | 0.058 | 678,789 |
Apr 19 2024 | 0.065 | 0.005 | 8.33% | 0.061 | 0.065 | 0.061 | 256,978 |
Apr 18 2024 | 0.06 | -0.008 | -11.76% | 0.066 | 0.066 | 0.06 | 1,257,919 |
Apr 17 2024 | 0.068 | 0.003 | 4.62% | 0.065 | 0.07 | 0.064 | 1,793,740 |
Apr 16 2024 | 0.065 | 0.00 | 0.00% | 0.066 | 0.066 | 0.065 | 1,675,062 |
Apr 15 2024 | 0.065 | 0.00 | 0.00% | 0.071 | 0.073 | 0.065 | 3,113,336 |
Apr 12 2024 | 0.065 | 0.004 | 6.56% | 0.061 | 0.065 | 0.061 | 595,420 |
Apr 11 2024 | 0.061 | 0.003 | 5.17% | 0.0585 | 0.061 | 0.0585 | 130,832 |
Apr 10 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 147 |
Apr 09 2024 | 0.058 | 0.00 | 0.00% | 0.057 | 0.062 | 0.056 | 890,609 |
Apr 08 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0.00 |
Apr 05 2024 | 0.058 | 0.004 | 7.41% | 0.055 | 0.06 | 0.055 | 677,820 |
Apr 04 2024 | 0.054 | -0.001 | -1.82% | 0.054 | 0.054 | 0.053 | 673,164 |
Apr 03 2024 | 0.055 | -0.001 | -1.79% | 0.055 | 0.057 | 0.055 | 175,333 |
Apr 02 2024 | 0.056 | 0.001 | 1.82% | 0.055 | 0.056 | 0.055 | 667,823 |
Mar 28 2024 | 0.055 | 0.001 | 1.85% | 0.055 | 0.055 | 0.055 | 15,000 |
Mar 27 2024 | 0.054 | -0.002 | -3.57% | 0.056 | 0.056 | 0.054 | 468,753 |
Mar 26 2024 | 0.056 | -0.002 | -3.45% | 0.058 | 0.058 | 0.056 | 964,061 |
Mar 25 2024 | 0.058 | 0.001 | 1.75% | 0.058 | 0.058 | 0.057 | 276,766 |
Mar 22 2024 | 0.057 | 0.001 | 1.79% | 0.057 | 0.057 | 0.057 | 211,805 |
Mar 21 2024 | 0.056 | 0.001 | 1.82% | 0.056 | 0.056 | 0.056 | 158,750 |
Mar 20 2024 | 0.055 | -0.002 | -3.51% | 0.057 | 0.057 | 0.055 | 276,666 |
Mar 19 2024 | 0.057 | 0.00 | 0.00% | 0.057 | 0.057 | 0.057 | 797 |
Mar 18 2024 | 0.057 | -0.004 | -6.56% | 0.061 | 0.061 | 0.057 | 465,925 |
Mar 15 2024 | 0.061 | 0.005 | 8.93% | 0.056 | 0.061 | 0.056 | 349,702 |
Mar 14 2024 | 0.056 | 0.001 | 1.82% | 0.056 | 0.056 | 0.056 | 178,131 |
Mar 13 2024 | 0.055 | -0.002 | -3.51% | 0.055 | 0.055 | 0.055 | 100,351 |
Mar 12 2024 | 0.057 | 0.003 | 5.56% | 0.055 | 0.06 | 0.055 | 1,490,738 |
Mar 11 2024 | 0.054 | 0.00 | 0.00% | 0.055 | 0.055 | 0.054 | 219,156 |
Mar 08 2024 | 0.054 | -0.001 | -1.82% | 0.055 | 0.055 | 0.054 | 741,744 |
Mar 07 2024 | 0.055 | 0.00 | 0.00% | 0.055 | 0.055 | 0.055 | 462,860 |
Mar 06 2024 | 0.055 | 0.003 | 5.77% | 0.052 | 0.058 | 0.052 | 488,016 |
Mar 05 2024 | 0.052 | 0.00 | 0.00% | 0.054 | 0.055 | 0.051 | 2,286,272 |
Mar 04 2024 | 0.052 | 0.003 | 6.12% | 0.051 | 0.052 | 0.048 | 1,008,621 |
Mar 01 2024 | 0.049 | 0.00 | 0.00% | 0.049 | 0.049 | 0.049 | 0.00 |
Feb 29 2024 | 0.049 | -0.004 | -7.55% | 0.053 | 0.053 | 0.049 | 583,229 |
Feb 28 2024 | 0.053 | 0.003 | 6.00% | 0.051 | 0.053 | 0.051 | 231,470 |
Feb 27 2024 | 0.05 | -0.005 | -9.09% | 0.055 | 0.055 | 0.05 | 764,366 |
Feb 26 2024 | 0.055 | -0.003 | -5.17% | 0.063 | 0.063 | 0.055 | 189,240 |
Feb 23 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0.00 |
Feb 22 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0.00 |
Feb 21 2024 | 0.058 | -0.007 | -10.77% | 0.065 | 0.065 | 0.058 | 18,091 |
Feb 20 2024 | 0.065 | 0.003 | 4.84% | 0.065 | 0.066 | 0.065 | 20,116 |
Feb 19 2024 | 0.062 | 0.005 | 8.77% | 0.06 | 0.064 | 0.06 | 27,390 |
Feb 16 2024 | 0.057 | 0.001 | 1.79% | 0.057 | 0.057 | 0.057 | 8,781 |
Feb 15 2024 | 0.056 | -0.002 | -3.45% | 0.058 | 0.058 | 0.056 | 58,376 |
Feb 14 2024 | 0.058 | 0.002 | 3.57% | 0.055 | 0.058 | 0.055 | 162,130 |
Feb 13 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 126,105 |
Feb 12 2024 | 0.056 | -0.002 | -3.45% | 0.058 | 0.058 | 0.056 | 74,869 |
Feb 09 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 246 |
Feb 08 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0.00 |
Feb 07 2024 | 0.058 | -0.001 | -1.69% | 0.059 | 0.059 | 0.058 | 21,232 |
Feb 06 2024 | 0.059 | -0.002 | -3.28% | 0.062 | 0.062 | 0.059 | 307,032 |
Feb 05 2024 | 0.061 | -0.007 | -10.29% | 0.068 | 0.068 | 0.061 | 520,959 |
Feb 02 2024 | 0.068 | 0.007 | 11.48% | 0.067 | 0.068 | 0.065 | 63,211 |
Feb 01 2024 | 0.061 | 0.00 | 0.00% | 0.061 | 0.061 | 0.061 | 0.00 |
Jan 31 2024 | 0.061 | 0.00 | 0.00% | 0.063 | 0.066 | 0.061 | 160,705 |
Jan 30 2024 | 0.061 | -0.005 | -7.58% | 0.066 | 0.066 | 0.061 | 141,075 |
Jan 29 2024 | 0.066 | -0.003 | -4.35% | 0.069 | 0.069 | 0.062 | 183,876 |
Jan 25 2024 | 0.069 | 0.001 | 1.47% | 0.07 | 0.07 | 0.067 | 157,030 |