Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
S5LBNP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 4.44 | -0.30 | -6.33% | 4.90 | 4.95 | 4.24 | 875 |
| Jun 20 2024 | 4.74 | 0.53 | 12.59% | 4.27 | 4.81 | 4.23 | 575 |
| Jun 19 2024 | 4.21 | -0.28 | -6.24% | 4.53 | 4.59 | 4.21 | 0 |
| Jun 18 2024 | 4.49 | 0.08 | 1.81% | 4.68 | 4.76 | 4.27 | 0 |
| Jun 17 2024 | 4.41 | 0.36 | 8.89% | 4.20 | 4.57 | 4.06 | 200 |
| Jun 14 2024 | 4.05 | -0.55 | -11.96% | 4.71 | 4.76 | 3.77 | 3,300 |
| Jun 13 2024 | 4.60 | -1.05 | -18.58% | 5.50 | 5.69 | 4.41 | 1,095 |
| Jun 12 2024 | 5.65 | 0.48 | 9.28% | 5.22 | 5.74 | 5.22 | 100 |
| Jun 11 2024 | 5.17 | -1.13 | -17.94% | 6.39 | 6.56 | 5.01 | 1,470 |
| Jun 10 2024 | 6.30 | -2.19 | -25.80% | 7.88 | 7.88 | 5.53 | 7,196 |
| Jun 07 2024 | 8.49 | -0.34 | -3.85% | 8.72 | 8.90 | 8.31 | 800 |
| Jun 06 2024 | 8.83 | 0.45 | 5.37% | 8.56 | 8.97 | 8.08 | 905 |
| Jun 05 2024 | 8.38 | -0.45 | -5.10% | 9.19 | 9.19 | 8.32 | 700 |
| Jun 04 2024 | 8.83 | -0.94 | -9.62% | 9.73 | 9.73 | 8.49 | 1,550 |
| Jun 03 2024 | 9.77 | 0.33 | 3.50% | 9.90 | 10.11 | 9.63 | 250 |
| May 31 2024 | 9.44 | -0.01 | -0.11% | 9.60 | 9.80 | 9.27 | 3,626 |
| May 30 2024 | 9.45 | 0.48 | 5.35% | 8.78 | 9.45 | 8.61 | 1,125 |
| May 29 2024 | 8.97 | -0.56 | -5.88% | 9.44 | 9.61 | 8.76 | 750 |
| May 28 2024 | 9.53 | 0.48 | 5.30% | 9.08 | 9.55 | 9.04 | 600 |
| May 27 2024 | 9.05 | -0.18 | -1.95% | 9.10 | 9.26 | 8.94 | 400 |
| May 24 2024 | 9.23 | 0.08 | 0.87% | 8.67 | 9.26 | 8.43 | 1,000 |
| May 23 2024 | 9.15 | -0.29 | -3.07% | 9.68 | 9.70 | 9.03 | 160 |
| May 22 2024 | 9.44 | -0.37 | -3.77% | 10.19 | 10.19 | 9.44 | 1,000 |
| May 21 2024 | 9.81 | -1.18 | -10.74% | 10.26 | 10.39 | 9.18 | 840 |
| May 20 2024 | 10.99 | 0.61 | 5.88% | 10.44 | 11.00 | 10.44 | 20 |
| May 17 2024 | 10.38 | 0.32 | 3.18% | 10.04 | 10.44 | 10.01 | 0 |
| May 16 2024 | 10.06 | -0.14 | -1.37% | 10.28 | 10.34 | 9.77 | 0 |
| May 15 2024 | 10.20 | 0.11 | 1.09% | 10.10 | 10.31 | 9.94 | 1,000 |
| May 14 2024 | 10.09 | 0.09 | 0.90% | 10.22 | 10.22 | 9.63 | 0 |
| May 13 2024 | 10.00 | 0.14 | 1.42% | 9.89 | 10.41 | 9.75 | 0 |
| May 10 2024 | 9.86 | 0.51 | 5.45% | 9.39 | 10.04 | 9.39 | 375 |
| May 09 2024 | 9.35 | 0.47 | 5.29% | 8.88 | 9.46 | 8.72 | 375 |
| May 08 2024 | 8.88 | 0.13 | 1.49% | 8.83 | 9.06 | 8.47 | 125 |
| May 07 2024 | 8.75 | 0.81 | 10.20% | 8.05 | 8.80 | 8.05 | 4,575 |
| May 06 2024 | 7.94 | 0.27 | 3.52% | 7.77 | 8.01 | 7.56 | 0 |
| May 03 2024 | 7.67 | 0.09 | 1.19% | 7.67 | 7.93 | 7.50 | 0 |
| May 02 2024 | 7.58 | 0.02 | 0.26% | 7.67 | 7.83 | 7.34 | 1,000 |
| Apr 30 2024 | 7.56 | -0.08 | -1.05% | 7.60 | 8.13 | 7.53 | 250 |
| Apr 29 2024 | 7.64 | 0.45 | 6.26% | 7.62 | 8.00 | 7.56 | 0 |
| Apr 26 2024 | 7.19 | -0.95 | -11.67% | 8.58 | 8.72 | 7.19 | 2,200 |
| Apr 25 2024 | 8.14 | 0.45 | 5.85% | 8.36 | 8.83 | 7.72 | 0 |
| Apr 24 2024 | 7.69 | -0.39 | -4.83% | 8.19 | 8.32 | 7.63 | 0 |
| Apr 23 2024 | 8.08 | 0.93 | 13.01% | 7.16 | 8.08 | 7.16 | 191 |
| Apr 22 2024 | 7.15 | 0.50 | 7.52% | 6.79 | 7.28 | 6.79 | 100 |
| Apr 19 2024 | 6.65 | 0.00 | 0.00% | 6.08 | 6.76 | 6.08 | 250 |
| Apr 18 2024 | 6.65 | 0.53 | 8.66% | 6.17 | 6.68 | 6.17 | 0 |
| Apr 17 2024 | 6.12 | 0.27 | 4.62% | 5.93 | 6.41 | 5.93 | 0 |
| Apr 16 2024 | 5.85 | -1.00 | -14.60% | 6.32 | 6.39 | 5.82 | 850 |
| Apr 15 2024 | 6.85 | 0.16 | 2.39% | 6.41 | 7.30 | 6.41 | 1,441 |
| Apr 12 2024 | 6.69 | -0.04 | -0.59% | 7.06 | 7.25 | 6.65 | 1,000 |
| Apr 11 2024 | 6.73 | -0.82 | -10.86% | 7.52 | 7.69 | 6.45 | 1,000 |
| Apr 10 2024 | 7.55 | 0.09 | 1.21% | 7.55 | 7.95 | 7.22 | 0 |
| Apr 09 2024 | 7.46 | -0.26 | -3.37% | 7.63 | 7.88 | 7.46 | 220 |
| Apr 08 2024 | 7.72 | 0.32 | 4.32% | 7.39 | 7.84 | 7.29 | 0 |
| Apr 05 2024 | 7.40 | -0.43 | -5.49% | 7.17 | 7.45 | 7.10 | 200 |
| Apr 04 2024 | 7.83 | 0.37 | 4.96% | 7.28 | 8.00 | 7.28 | 120 |
| Apr 03 2024 | 7.46 | 0.58 | 8.43% | 6.77 | 7.60 | 6.62 | 650 |
| Apr 02 2024 | 6.88 | -0.25 | -3.51% | 7.02 | 7.50 | 6.76 | 100 |
| Mar 28 2024 | 7.13 | 0.65 | 10.03% | 6.66 | 7.14 | 6.61 | 1,000 |
| Mar 27 2024 | 6.48 | 0.19 | 3.02% | 6.28 | 6.86 | 6.26 | 2,737 |
| Mar 26 2024 | 6.29 | 0.64 | 11.33% | 5.91 | 6.39 | 5.79 | 2,600 |
| Mar 25 2024 | 5.65 | -0.11 | -1.91% | 5.74 | 5.86 | 5.58 | 1,500 |
