Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SEER3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 5.26 | -0.08 | -1.50% | 5.36 | 5.50 | 5.21 | 1,169,000 |
| Apr 17 2024 | 5.34 | -0.20 | -3.61% | 5.72 | 5.78 | 5.26 | 1,291,300 |
| Apr 16 2024 | 5.54 | 0.07 | 1.28% | 5.47 | 5.62 | 5.12 | 2,262,800 |
| Apr 15 2024 | 5.47 | -0.89 | -13.99% | 6.35 | 6.37 | 5.39 | 2,485,000 |
| Apr 12 2024 | 6.36 | -0.34 | -5.07% | 6.76 | 6.76 | 6.35 | 683,200 |
| Apr 11 2024 | 6.70 | -0.22 | -3.18% | 6.88 | 6.95 | 6.67 | 363,900 |
| Apr 10 2024 | 6.92 | -0.08 | -1.14% | 6.92 | 7.12 | 6.75 | 466,900 |
| Apr 09 2024 | 7.00 | 0.30 | 4.48% | 6.77 | 7.15 | 6.77 | 552,800 |
| Apr 08 2024 | 6.70 | -0.04 | -0.59% | 6.84 | 6.84 | 6.64 | 303,900 |
| Apr 05 2024 | 6.74 | -0.03 | -0.44% | 6.78 | 6.87 | 6.66 | 300,500 |
| Apr 04 2024 | 6.77 | -0.20 | -2.87% | 6.98 | 7.04 | 6.76 | 433,400 |
| Apr 03 2024 | 6.97 | -0.30 | -4.13% | 7.35 | 7.42 | 6.85 | 616,400 |
| Apr 02 2024 | 7.27 | 0.40 | 5.82% | 6.92 | 7.33 | 6.65 | 1,236,400 |
| Apr 01 2024 | 6.87 | 0.14 | 2.08% | 6.67 | 6.99 | 6.67 | 652,800 |
| Mar 28 2024 | 6.73 | 0.38 | 5.98% | 6.35 | 6.89 | 6.26 | 930,100 |
| Mar 27 2024 | 6.35 | -0.61 | -8.76% | 6.86 | 7.16 | 6.26 | 1,334,100 |
| Mar 26 2024 | 6.96 | 0.77 | 12.44% | 6.35 | 7.25 | 6.31 | 2,622,600 |
| Mar 25 2024 | 6.19 | -0.13 | -2.06% | 6.38 | 6.38 | 6.16 | 317,300 |
| Mar 22 2024 | 6.32 | -0.06 | -0.94% | 6.38 | 6.45 | 6.29 | 444,600 |
| Mar 21 2024 | 6.38 | -0.23 | -3.48% | 6.64 | 6.74 | 6.37 | 353,900 |
| Mar 20 2024 | 6.61 | 0.23 | 3.61% | 6.38 | 6.72 | 6.37 | 250,700 |
| Mar 19 2024 | 6.38 | 0.05 | 0.79% | 6.41 | 6.45 | 6.29 | 362,000 |
| Mar 18 2024 | 6.33 | -0.01 | -0.16% | 6.33 | 6.56 | 6.27 | 961,300 |
| Mar 15 2024 | 6.34 | -0.57 | -8.25% | 6.90 | 6.90 | 6.33 | 758,600 |
| Mar 14 2024 | 6.91 | 0.07 | 1.02% | 6.91 | 7.01 | 6.62 | 988,900 |
| Mar 13 2024 | 6.84 | 0.51 | 8.06% | 6.35 | 6.87 | 6.27 | 841,300 |
| Mar 12 2024 | 6.33 | 0.27 | 4.46% | 6.11 | 6.42 | 6.08 | 949,500 |
| Mar 11 2024 | 6.06 | -0.36 | -5.61% | 6.43 | 6.43 | 5.96 | 796,400 |
| Mar 08 2024 | 6.42 | 0.10 | 1.58% | 6.29 | 6.42 | 6.10 | 428,900 |
| Mar 07 2024 | 6.32 | -0.09 | -1.40% | 6.43 | 6.46 | 6.32 | 372,000 |
| Mar 06 2024 | 6.41 | -0.06 | -0.93% | 6.56 | 6.56 | 6.40 | 243,400 |
| Mar 05 2024 | 6.47 | 0.15 | 2.37% | 6.32 | 6.56 | 6.32 | 724,100 |
| Mar 04 2024 | 6.32 | -0.13 | -2.02% | 6.47 | 6.65 | 6.32 | 529,700 |
| Mar 01 2024 | 6.45 | 0.15 | 2.38% | 6.30 | 6.48 | 6.29 | 604,300 |
| Feb 29 2024 | 6.30 | 0.02 | 0.32% | 6.29 | 6.40 | 6.20 | 324,000 |
| Feb 28 2024 | 6.28 | -0.05 | -0.79% | 6.32 | 6.33 | 6.22 | 283,300 |
| Feb 27 2024 | 6.33 | 0.26 | 4.28% | 6.14 | 6.37 | 6.14 | 504,200 |
| Feb 26 2024 | 6.07 | -0.13 | -2.10% | 6.16 | 6.25 | 6.07 | 322,100 |
| Feb 23 2024 | 6.20 | -0.23 | -3.58% | 6.41 | 6.44 | 6.19 | 364,300 |
| Feb 22 2024 | 6.43 | 0.26 | 4.21% | 6.24 | 6.44 | 6.19 | 900,900 |
| Feb 21 2024 | 6.17 | -0.28 | -4.34% | 6.45 | 6.58 | 6.12 | 660,300 |
| Feb 20 2024 | 6.45 | 0.57 | 9.69% | 5.88 | 6.45 | 5.83 | 1,591,300 |
| Feb 19 2024 | 5.88 | 0.28 | 5.00% | 5.55 | 5.99 | 5.51 | 1,463,400 |
| Feb 16 2024 | 5.60 | -0.32 | -5.41% | 5.91 | 6.09 | 5.51 | 3,523,800 |
| Feb 15 2024 | 5.92 | 0.10 | 1.72% | 5.87 | 5.95 | 5.76 | 1,251,000 |
| Feb 14 2024 | 5.82 | 0.15 | 2.65% | 5.70 | 5.86 | 5.64 | 984,100 |
| Feb 09 2024 | 5.67 | 0.00 | 0.00% | 5.64 | 5.78 | 5.62 | 495,700 |
| Feb 08 2024 | 5.67 | -0.16 | -2.74% | 5.78 | 5.81 | 5.56 | 558,900 |
| Feb 07 2024 | 5.83 | -0.10 | -1.69% | 5.93 | 5.96 | 5.72 | 437,300 |
| Feb 06 2024 | 5.93 | 0.13 | 2.24% | 5.84 | 5.95 | 5.76 | 746,900 |
| Feb 05 2024 | 5.80 | -0.02 | -0.34% | 5.84 | 5.95 | 5.67 | 904,100 |
| Feb 02 2024 | 5.82 | -0.22 | -3.64% | 6.07 | 6.12 | 5.75 | 810,700 |
| Feb 01 2024 | 6.04 | -0.31 | -4.88% | 6.34 | 6.37 | 6.00 | 948,900 |
| Jan 31 2024 | 6.35 | 0.09 | 1.44% | 6.30 | 6.43 | 6.23 | 704,600 |
| Jan 30 2024 | 6.26 | -0.09 | -1.42% | 6.37 | 6.39 | 6.16 | 935,100 |
| Jan 29 2024 | 6.35 | -0.22 | -3.35% | 6.60 | 6.62 | 6.35 | 662,500 |
| Jan 26 2024 | 6.57 | -0.08 | -1.20% | 6.66 | 6.71 | 6.40 | 974,000 |
| Jan 25 2024 | 6.65 | -0.05 | -0.75% | 6.74 | 6.89 | 6.60 | 1,192,000 |
| Jan 24 2024 | 6.70 | 0.30 | 4.69% | 6.43 | 6.76 | 6.43 | 1,615,200 |
| Jan 23 2024 | 6.40 | 0.23 | 3.73% | 6.20 | 6.43 | 6.09 | 1,464,400 |
| Jan 22 2024 | 6.17 | -0.46 | -6.94% | 6.66 | 6.70 | 6.16 | 794,600 |
