Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S3D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.15 | 3.08 | 17,325 |
| Apr 24 2024 | 3.10 | -0.05 | -1.43% | 3.17 | 3.17 | 3.08 | 21,450 |
| Apr 23 2024 | 3.145 | -0.06 | -1.87% | 3.235 | 3.235 | 3.12 | 28,050 |
| Apr 22 2024 | 3.205 | 0.04 | 1.42% | 3.205 | 3.24 | 3.145 | 12,375 |
| Apr 19 2024 | 3.16 | 0.07 | 2.10% | 3.10 | 3.20 | 3.10 | 23,100 |
| Apr 18 2024 | 3.095 | 0.03 | 0.98% | 3.06 | 3.12 | 3.05 | 11,550 |
| Apr 17 2024 | 3.065 | -0.03 | -0.97% | 3.10 | 3.12 | 3.065 | 10,725 |
| Apr 16 2024 | 3.095 | -0.02 | -0.64% | 3.22 | 3.22 | 3.02 | 38,775 |
| Apr 15 2024 | 3.115 | -0.07 | -2.20% | 3.18 | 3.215 | 3.115 | 6,600 |
| Apr 12 2024 | 3.185 | -0.01 | -0.16% | 3.19 | 3.20 | 3.12 | 14,850 |
| Apr 11 2024 | 3.19 | 0.03 | 0.95% | 3.21 | 3.29 | 3.19 | 11,550 |
| Apr 10 2024 | 3.16 | -0.02 | -0.47% | 3.20 | 3.205 | 3.16 | 6,600 |
| Apr 09 2024 | 3.175 | 0.00 | 0.00% | 3.175 | 3.18 | 3.15 | 10,725 |
| Apr 08 2024 | 3.175 | 0.00 | 0.00% | 3.22 | 3.22 | 3.155 | 15,675 |
| Apr 05 2024 | 3.175 | -0.16 | -4.80% | 3.33 | 3.33 | 3.125 | 60,225 |
| Apr 04 2024 | 3.335 | 0.00 | 0.15% | 3.34 | 3.36 | 3.275 | 53,625 |
| Apr 03 2024 | 3.33 | 0.26 | 8.47% | 3.215 | 3.36 | 3.175 | 132,000 |
| Apr 02 2024 | 3.07 | -0.01 | -0.32% | 3.00 | 3.145 | 2.925 | 68,475 |
| Mar 28 2024 | 3.08 | -0.21 | -6.38% | 3.25 | 3.30 | 3.05 | 202,950 |
| Mar 27 2024 | 3.29 | 0.00 | 0.00% | 3.33 | 3.36 | 3.18 | 83,325 |
| Mar 26 2024 | 3.29 | -0.08 | -2.37% | 3.34 | 3.37 | 3.29 | 47,850 |
| Mar 25 2024 | 3.37 | -0.14 | -3.99% | 3.42 | 3.45 | 3.20 | 165,825 |
| Mar 22 2024 | 3.51 | 0.01 | 0.29% | 3.51 | 3.52 | 3.50 | 8,250 |
| Mar 21 2024 | 3.50 | -0.04 | -1.13% | 3.49 | 3.53 | 3.49 | 10,725 |
| Mar 20 2024 | 3.54 | -0.01 | -0.28% | 3.50 | 3.57 | 3.49 | 21,450 |
| Mar 19 2024 | 3.55 | -0.02 | -0.56% | 3.55 | 3.58 | 3.55 | 5,775 |
| Mar 18 2024 | 3.57 | 0.01 | 0.28% | 3.57 | 3.63 | 3.57 | 18,150 |
| Mar 15 2024 | 3.56 | 0.01 | 0.28% | 3.54 | 3.57 | 3.54 | 8,250 |
| Mar 14 2024 | 3.55 | -0.01 | -0.28% | 3.55 | 3.57 | 3.54 | 7,425 |
| Mar 13 2024 | 3.56 | -0.04 | -1.11% | 3.60 | 3.61 | 3.53 | 28,875 |
| Mar 12 2024 | 3.60 | 0.03 | 0.84% | 3.65 | 3.65 | 3.57 | 11,550 |
| Mar 11 2024 | 3.57 | -0.03 | -0.83% | 3.56 | 3.57 | 3.52 | 16,500 |
| Mar 08 2024 | 3.60 | -0.05 | -1.37% | 3.62 | 3.65 | 3.53 | 21,450 |
| Mar 07 2024 | 3.65 | -0.06 | -1.62% | 3.65 | 3.71 | 3.61 | 21,450 |
| Mar 06 2024 | 3.71 | 0.06 | 1.64% | 3.68 | 3.72 | 3.64 | 14,850 |
| Mar 05 2024 | 3.65 | -0.05 | -1.35% | 3.70 | 3.76 | 3.60 | 47,025 |
| Mar 04 2024 | 3.70 | -0.05 | -1.33% | 3.77 | 3.77 | 3.65 | 21,450 |
| Mar 01 2024 | 3.75 | 0.10 | 2.74% | 3.71 | 3.78 | 3.69 | 32,175 |
| Feb 29 2024 | 3.65 | -0.09 | -2.41% | 3.76 | 3.78 | 3.50 | 98,175 |
| Feb 28 2024 | 3.74 | -0.06 | -1.58% | 3.93 | 4.00 | 3.74 | 163,350 |
| Feb 27 2024 | 3.80 | 0.10 | 2.70% | 3.75 | 3.82 | 3.63 | 212,850 |
| Feb 26 2024 | 3.70 | -0.17 | -4.39% | 3.94 | 3.94 | 3.67 | 67,650 |
| Feb 23 2024 | 3.87 | 0.02 | 0.52% | 3.85 | 3.97 | 3.83 | 120,450 |
| Feb 22 2024 | 3.85 | -0.15 | -3.75% | 3.98 | 4.01 | 3.79 | 123,750 |
| Feb 21 2024 | 4.00 | -0.07 | -1.72% | 4.09 | 4.11 | 3.98 | 35,475 |
| Feb 20 2024 | 4.07 | -0.12 | -2.86% | 4.24 | 4.24 | 4.05 | 52,800 |
| Feb 19 2024 | 4.19 | 0.09 | 2.20% | 4.16 | 4.19 | 4.08 | 23,100 |
| Feb 16 2024 | 4.10 | 0.00 | 0.00% | 4.10 | 4.16 | 4.06 | 14,025 |
| Feb 15 2024 | 4.10 | -0.05 | -1.20% | 4.14 | 4.15 | 4.10 | 7,425 |
| Feb 14 2024 | 4.15 | 0.01 | 0.24% | 4.10 | 4.20 | 4.10 | 20,625 |
| Feb 13 2024 | 4.14 | -0.04 | -0.96% | 4.20 | 4.20 | 4.09 | 12,375 |
| Feb 12 2024 | 4.18 | 0.00 | 0.00% | 4.19 | 4.21 | 4.18 | 59,400 |
| Feb 09 2024 | 4.18 | 0.11 | 2.70% | 4.12 | 4.24 | 4.10 | 89,925 |
| Feb 08 2024 | 4.07 | 0.10 | 2.52% | 4.05 | 4.10 | 3.91 | 49,500 |
| Feb 07 2024 | 3.97 | -0.07 | -1.73% | 4.05 | 4.05 | 3.93 | 39,600 |
| Feb 06 2024 | 4.04 | 0.00 | 0.00% | 4.06 | 4.06 | 3.99 | 23,100 |
| Feb 05 2024 | 4.04 | -0.06 | -1.46% | 4.16 | 4.16 | 3.98 | 62,700 |
| Feb 02 2024 | 4.10 | -0.02 | -0.49% | 4.12 | 4.16 | 4.09 | 34,650 |
| Feb 01 2024 | 4.12 | -0.12 | -2.83% | 4.22 | 4.23 | 4.05 | 64,350 |
| Jan 31 2024 | 4.24 | -0.14 | -3.20% | 4.43 | 4.60 | 4.20 | 275,550 |
| Jan 30 2024 | 4.38 | 0.17 | 4.04% | 4.24 | 4.54 | 4.22 | 324,225 |
| Jan 29 2024 | 4.21 | 0.14 | 3.44% | 4.10 | 4.23 | 4.00 | 64,350 |
