SEKTRY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 28 2024 | 2.97781 | 0.01 | 0.33% | 2.97542 | 2.99633 | 2.96804 | 0 |
Apr 27 2024 | 2.96804 | 0.00 | 0.00% | 2.96804 | 2.96804 | 2.96804 | 0 |
Apr 26 2024 | 2.96804 | -0.02 | -0.71% | 2.98999 | 3.0049 | 2.95943 | 0 |
Apr 25 2024 | 2.98925 | 0.00 | -0.13% | 2.99307 | 3.00465 | 2.96715 | 0 |
Apr 24 2024 | 2.99318 | -0.02 | -0.60% | 3.0098 | 3.01459 | 2.98171 | 0 |
Apr 23 2024 | 3.01127 | 0.02 | 0.66% | 2.99152 | 3.01421 | 2.98611 | 0 |
Apr 22 2024 | 2.99156 | 0.01 | 0.48% | 2.98583 | 2.99377 | 2.97313 | 0 |
Apr 21 2024 | 2.97735 | 0.00 | 0.00% | 2.97735 | 2.97735 | 2.97735 | 0 |
Apr 20 2024 | 2.97735 | 0.00 | 0.00% | 2.97735 | 2.97735 | 2.97735 | 0 |
Apr 19 2024 | 2.97735 | 0.01 | 0.32% | 2.96746 | 2.99372 | 2.95682 | 0 |
Apr 18 2024 | 2.9678 | 0.00 | 0.01% | 2.96892 | 2.98965 | 2.96257 | 0 |
Apr 17 2024 | 2.96764 | 0.00 | -0.03% | 2.96918 | 2.98074 | 2.95261 | 0 |
Apr 16 2024 | 2.96862 | -0.01 | -0.37% | 2.97995 | 2.97971 | 2.95815 | 0 |
Apr 15 2024 | 2.97969 | 0.01 | 0.25% | 2.98265 | 2.99209 | 2.96724 | 0 |
Apr 14 2024 | 2.97227 | 0.00 | 0.00% | 2.97227 | 2.97227 | 2.97227 | 0 |
Apr 13 2024 | 2.97227 | 0.00 | 0.00% | 2.97227 | 2.97227 | 2.97227 | 0 |
Apr 12 2024 | 2.97227 | -0.05 | -1.78% | 3.03058 | 3.01464 | 2.96077 | 0 |
Apr 11 2024 | 3.02607 | 0.02 | 0.51% | 3.00992 | 3.04466 | 2.99341 | 0 |
Apr 10 2024 | 3.01059 | -0.04 | -1.47% | 3.0556 | 3.06212 | 3.00511 | 0 |
Apr 09 2024 | 3.05555 | 0.01 | 0.32% | 3.04722 | 3.07013 | 3.04249 | 0 |
Apr 08 2024 | 3.04595 | 0.04 | 1.33% | 3.00464 | 3.05292 | 3.00208 | 0 |
Apr 07 2024 | 3.00606 | -0.01 | -0.18% | 3.01369 | 3.02647 | 3.00393 | 0 |
Apr 06 2024 | 3.01143 | 0.00 | 0.00% | 3.01143 | 3.01143 | 3.01143 | 0 |
Apr 05 2024 | 3.01143 | 0.01 | 0.32% | 3.00167 | 3.01298 | 2.98416 | 0 |
Apr 04 2024 | 3.00185 | 0.00 | -0.01% | 3.00229 | 3.02166 | 2.99453 | 0 |
Apr 03 2024 | 3.00222 | 0.02 | 0.56% | 2.98691 | 3.00693 | 2.97102 | 0 |
Apr 02 2024 | 2.98562 | 0.00 | -0.03% | 2.98615 | 3.00055 | 2.96963 | 0 |
Apr 01 2024 | 2.98657 | -0.05 | -1.64% | 3.03643 | 3.03924 | 2.95869 | 0 |
Mar 31 2024 | 3.03639 | 0.01 | 0.32% | 3.03244 | 3.04503 | 3.02672 | 0 |
Mar 30 2024 | 3.02672 | 0.00 | 0.00% | 3.02672 | 3.02672 | 3.02672 | 0 |
Mar 29 2024 | 3.02672 | 0.00 | 0.00% | 3.02672 | 3.02672 | 3.02672 | 0 |
Mar 28 2024 | 3.02672 | -0.01 | -0.30% | 3.03582 | 3.04283 | 3.01476 | 0 |
Mar 27 2024 | 3.03591 | -0.01 | -0.22% | 3.04239 | 3.04616 | 3.03094 | 0 |
Mar 26 2024 | 3.04251 | 0.00 | 0.01% | 3.04037 | 3.05646 | 3.03692 | 0 |
Mar 25 2024 | 3.0421 | 0.00 | -0.03% | 3.04305 | 3.04824 | 3.02672 | 0 |
Mar 24 2024 | 3.04311 | 0.01 | 0.45% | 3.0273 | 3.05113 | 3.02405 | 0 |
Mar 23 2024 | 3.02962 | 0.00 | 0.00% | 3.02962 | 3.02962 | 3.02962 | 0 |
Mar 22 2024 | 3.02962 | -0.04 | -1.39% | 3.07219 | 3.06356 | 3.02703 | 0 |
Mar 21 2024 | 3.07227 | -0.05 | -1.72% | 3.12587 | 3.13241 | 3.04003 | 0 |
Mar 20 2024 | 3.12603 | 0.02 | 0.69% | 3.10412 | 3.12752 | 3.07903 | 0 |
Mar 19 2024 | 3.10449 | 0.00 | 0.14% | 3.10005 | 3.13133 | 3.07719 | 0 |
Mar 18 2024 | 3.10024 | 0.01 | 0.23% | 3.11903 | 3.12374 | 3.09041 | 0 |
Mar 17 2024 | 3.09328 | 0.00 | 0.00% | 3.09328 | 3.09328 | 3.09328 | 0 |
Mar 16 2024 | 3.09328 | 0.00 | 0.00% | 3.09328 | 3.09328 | 3.09328 | 0 |
Mar 15 2024 | 3.09328 | -0.02 | -0.58% | 3.11173 | 3.14771 | 3.08995 | 0 |
Mar 14 2024 | 3.11127 | -0.03 | -1.03% | 3.14325 | 3.14061 | 3.10439 | 0 |
Mar 13 2024 | 3.1435 | 0.01 | 0.25% | 3.14729 | 3.21163 | 3.09221 | 0 |
Mar 12 2024 | 3.13557 | 0.01 | 0.19% | 3.12973 | 3.17565 | 3.11994 | 0 |
Mar 11 2024 | 3.12954 | -0.01 | -0.17% | 3.1351 | 3.1424 | 3.12057 | 0 |
Mar 10 2024 | 3.13473 | 0.02 | 0.60% | 3.13052 | 3.139 | 3.11594 | 0 |
Mar 09 2024 | 3.11594 | 0.00 | 0.00% | 3.11594 | 3.11594 | 3.11594 | 0 |
Mar 08 2024 | 3.11594 | -0.01 | -0.26% | 3.12457 | 3.15088 | 3.11269 | 0 |
Mar 07 2024 | 3.12406 | 0.03 | 1.09% | 3.0898 | 3.12553 | 3.08852 | 0 |
Mar 06 2024 | 3.09053 | 0.04 | 1.20% | 3.05394 | 3.09401 | 3.05431 | 0 |
Mar 05 2024 | 3.05388 | 0.01 | 0.27% | 3.04519 | 3.06554 | 3.03852 | 0 |
Mar 04 2024 | 3.04551 | 0.01 | 0.24% | 3.04323 | 3.05276 | 3.03661 | 0 |
Mar 03 2024 | 3.03814 | 0.00 | 0.00% | 3.03814 | 3.03814 | 3.03814 | 0 |
Mar 02 2024 | 3.03814 | 0.00 | 0.00% | 3.03814 | 3.03814 | 3.03814 | 0 |
Mar 01 2024 | 3.03814 | 0.02 | 0.70% | 3.01693 | 3.0472 | 3.01834 | 0 |
Feb 29 2024 | 3.01692 | 0.00 | -0.12% | 3.02086 | 3.03037 | 3.00742 | 0 |
Feb 28 2024 | 3.02058 | 0.00 | -0.03% | 3.02139 | 3.03813 | 3.00481 | 0 |
Feb 27 2024 | 3.0216 | -0.01 | -0.21% | 3.02778 | 3.04918 | 3.01656 | 0 |
Feb 26 2024 | 3.02799 | 0.02 | 0.54% | 3.01141 | 3.03902 | 3.01096 | 0 |
Feb 25 2024 | 3.01171 | 0.03 | 1.00% | 3.01109 | 3.01407 | 2.98199 | 0 |
Feb 24 2024 | 2.98199 | 0.00 | 0.00% | 2.98199 | 2.98199 | 2.98199 | 0 |
Feb 23 2024 | 2.98199 | -0.03 | -0.98% | 3.0121 | 3.02171 | 2.94451 | 0 |
Feb 22 2024 | 3.01158 | 0.02 | 0.58% | 2.99455 | 3.02793 | 2.93893 | 0 |
Feb 21 2024 | 2.99412 | 0.01 | 0.36% | 2.98358 | 3.00714 | 2.97862 | 0 |
Feb 20 2024 | 2.98344 | 0.01 | 0.46% | 2.96974 | 2.99032 | 2.96327 | 0 |
Feb 19 2024 | 2.96973 | 0.01 | 0.38% | 2.95823 | 2.97679 | 2.91033 | 0 |
Feb 18 2024 | 2.95841 | 0.00 | 0.11% | 2.92384 | 2.96123 | 2.92363 | 0 |
Feb 17 2024 | 2.95517 | 0.00 | 0.00% | 2.95517 | 2.95517 | 2.95517 | 0 |
Feb 16 2024 | 2.95517 | 0.01 | 0.27% | 2.9476 | 2.96005 | 2.93226 | 0 |
Feb 15 2024 | 2.94717 | 0.02 | 0.79% | 2.9253 | 2.95328 | 2.88783 | 0 |
Feb 14 2024 | 2.92421 | 0.02 | 0.72% | 2.90342 | 2.9247 | 2.90194 | 0 |
Feb 13 2024 | 2.9032 | -0.05 | -1.66% | 2.95262 | 2.95157 | 2.85446 | 0 |
Feb 12 2024 | 2.95233 | 0.02 | 0.52% | 2.93662 | 2.95735 | 2.93568 | 0 |
Feb 11 2024 | 2.93692 | 0.00 | 0.07% | 2.93298 | 2.93774 | 2.93039 | 0 |
Feb 10 2024 | 2.93483 | 0.00 | 0.00% | 2.93483 | 2.93483 | 2.93483 | 0 |
Feb 09 2024 | 2.93483 | 0.01 | 0.24% | 2.92761 | 2.94113 | 2.88816 | 0 |
Feb 08 2024 | 2.92782 | 0.01 | 0.27% | 2.92023 | 2.92932 | 2.91298 | 0 |
Feb 07 2024 | 2.91982 | 0.01 | 0.32% | 2.9105 | 2.93209 | 2.91151 | 0 |
Feb 06 2024 | 2.91037 | 0.03 | 1.09% | 2.88112 | 2.91194 | 2.87548 | 0 |
Feb 05 2024 | 2.87913 | -0.04 | -1.25% | 2.91735 | 2.91192 | 2.86715 | 0 |
Feb 04 2024 | 2.91568 | 0.01 | 0.28% | 2.91392 | 2.92246 | 2.89512 | 0 |
Feb 03 2024 | 2.90753 | 0.00 | 0.00% | 2.90753 | 2.90753 | 2.90753 | 0 |
Feb 02 2024 | 2.90753 | -0.02 | -0.83% | 2.93196 | 2.94428 | 2.8867 | 0 |
Feb 01 2024 | 2.93187 | 0.01 | 0.44% | 2.91905 | 2.93365 | 2.8956 | 0 |
Jan 31 2024 | 2.919 | 0.00 | 0.08% | 2.9174 | 2.94198 | 2.89894 | 0 |
Jan 30 2024 | 2.91655 | 0.01 | 0.37% | 2.9067 | 2.92046 | 2.90329 | 0 |