Skip to main content

Sigma Lithium Corp (NQ: SGML )

13.58 -0.57 (-4.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 15.34 15.86 14.91 15.29 987,415 -0.26(-1.67%)
May 30, 2024 16.11 16.22 15.31 15.55 695,232 -0.67(-4.13%)
May 29, 2024 16.60 16.77 16.13 16.22 657,715 -0.52(-3.11%)
May 28, 2024 16.73 17.30 16.33 16.74 829,230 +0.52(+3.21%)
May 24, 2024 16.08 16.31 15.79 16.22 378,395 +0.50(+3.18%)
May 23, 2024 16.48 16.70 15.61 15.72 822,822 -0.69(-4.20%)
May 22, 2024 17.00 17.12 16.13 16.41 1,153,971 -0.87(-5.03%)
May 21, 2024 17.55 17.98 17.10 17.28 636,616 -0.45(-2.54%)
May 20, 2024 18.81 19.20 17.71 17.73 1,076,991 -0.83(-4.47%)
May 17, 2024 18.14 18.96 17.78 18.56 3,578,790 +0.62(+3.48%)
May 16, 2024 17.82 18.59 17.16 17.93 1,204,788 +0.88(+5.19%)
May 15, 2024 18.19 18.38 16.83 17.05 840,659 -0.89(-4.96%)
May 14, 2024 17.20 18.36 17.00 17.94 1,028,635 +0.94(+5.53%)
May 13, 2024 17.24 17.73 16.99 17.00 695,298 -0.13(-0.76%)
May 10, 2024 18.08 18.13 16.79 17.13 892,399 -0.74(-4.14%)
May 09, 2024 17.25 17.96 17.10 17.87 709,543 +0.67(+3.90%)
May 08, 2024 16.63 17.76 16.60 17.20 955,913 +0.38(+2.26%)
May 07, 2024 16.21 17.48 16.20 16.82 1,432,795 +0.66(+4.08%)
May 06, 2024 16.23 16.37 15.75 16.16 832,643 +0.18(+1.13%)
May 03, 2024 15.60 16.00 15.20 15.98 893,000 +0.62(+4.04%)
May 02, 2024 14.97 15.49 14.95 15.36 884,441 +0.41(+2.74%)
May 01, 2024 14.38 15.06 14.16 14.95 717,867 +0.58(+4.04%)
Apr 30, 2024 14.69 14.97 14.34 14.37 610,666 -0.59(-3.94%)
Apr 29, 2024 14.76 15.24 14.65 14.96 766,244 +0.63(+4.40%)
Apr 26, 2024 14.20 14.57 14.07 14.33 524,013 +0.28(+1.99%)
Apr 25, 2024 13.96 14.19 13.76 14.05 576,030 -0.02(-0.14%)
Apr 24, 2024 14.09 14.30 13.86 14.07 467,567 +0.04(+0.29%)
Apr 23, 2024 13.59 14.29 13.47 14.03 506,548 +0.49(+3.62%)
Apr 22, 2024 13.31 13.89 13.09 13.54 451,841 +0.19(+1.42%)
Apr 19, 2024 13.30 13.55 13.01 13.35 724,036 -0.06(-0.45%)
Apr 18, 2024 13.50 13.86 12.51 13.41 1,528,505 -0.09(-0.67%)
Apr 17, 2024 13.73 14.05 13.19 13.50 709,802 -0.18(-1.32%)
Apr 16, 2024 13.57 13.79 13.04 13.68 764,784 -0.30(-2.15%)
Apr 15, 2024 15.32 15.32 13.77 13.98 852,505 -0.67(-4.57%)
Apr 12, 2024 15.60 15.91 14.42 14.65 1,005,493 -0.95(-6.09%)
Apr 11, 2024 15.73 15.74 15.11 15.60 553,498 +0.09(+0.58%)
Apr 10, 2024 15.21 15.74 14.79 15.51 676,113 +0.09(+0.58%)
Apr 09, 2024 15.25 15.99 14.93 15.42 1,004,807 +0.28(+1.85%)
Apr 08, 2024 14.77 15.17 14.41 15.14 711,940 +0.69(+4.78%)
Apr 05, 2024 13.89 14.51 13.41 14.45 1,003,882 +0.68(+4.94%)
Apr 04, 2024 15.28 15.28 13.76 13.77 1,229,852 -1.20(-8.02%)
Apr 03, 2024 14.50 15.27 14.37 14.97 1,815,726 +0.51(+3.53%)
Apr 02, 2024 13.89 14.58 13.65 14.46 1,249,625 +0.35(+2.48%)
Apr 01, 2024 13.70 14.43 13.36 14.11 2,459,519 +1.15(+8.87%)
Mar 28, 2024 12.51 13.14 12.99 12.96 1,586,621 +0.80(+6.58%)
Mar 27, 2024 11.53 12.52 11.45 12.16 1,479,621 +0.64(+5.56%)
Mar 26, 2024 12.03 12.05 11.42 11.52 782,291 -0.33(-2.78%)
Mar 25, 2024 11.84 12.44 11.70 11.85 778,924 -0.03(-0.25%)
Mar 22, 2024 12.84 12.84 11.78 11.88 1,077,351 -0.71(-5.64%)
Mar 21, 2024 12.86 13.46 12.58 12.59 906,002 +0.00(+0.00%)
Mar 20, 2024 12.45 12.96 12.23 12.59 1,390,865 +0.04(+0.32%)
Mar 19, 2024 12.41 12.75 12.15 12.55 879,856 -0.15(-1.18%)
Mar 18, 2024 12.94 12.94 12.38 12.70 1,300,495 -0.25(-1.93%)
Mar 15, 2024 14.40 14.40 12.85 12.95 2,639,090 -1.31(-9.19%)
Mar 14, 2024 14.70 14.70 14.01 14.26 634,409 -0.45(-3.06%)
Mar 13, 2024 14.39 15.32 14.18 14.71 1,060,435 +0.25(+1.73%)
Mar 12, 2024 14.84 14.86 14.00 14.46 623,616 -0.11(-0.75%)
Mar 11, 2024 13.62 14.77 13.57 14.57 1,435,504 +1.07(+7.93%)
Mar 08, 2024 14.75 14.81 13.50 13.50 1,287,399 -1.10(-7.53%)
Mar 07, 2024 15.25 15.69 14.50 14.60 931,452 -0.51(-3.38%)
Mar 06, 2024 14.86 15.45 14.75 15.11 1,071,087 +0.62(+4.28%)
Mar 05, 2024 15.04 15.40 14.16 14.49 1,261,970 -1.10(-7.06%)
Mar 04, 2024 16.25 16.36 15.01 15.59 1,547,493 -0.34(-2.13%)
Mar 01, 2024 14.73 16.03 13.78 15.93 2,505,591 +1.71(+12.03%)
Feb 29, 2024 14.15 15.88 13.90 14.22 2,157,918 +0.38(+2.75%)
Feb 28, 2024 13.23 14.15 13.23 13.84 1,511,589 +0.62(+4.69%)
Feb 27, 2024 12.56 13.69 12.13 13.22 2,048,822 +0.71(+5.68%)
Feb 26, 2024 11.27 12.52 11.15 12.51 1,393,690 +1.03(+8.97%)
Feb 23, 2024 12.05 12.14 10.46 11.48 2,620,407 -0.40(-3.37%)
Feb 22, 2024 12.98 13.01 11.86 11.88 1,360,190 -0.97(-7.55%)
Feb 21, 2024 12.95 13.20 12.66 12.85 973,918 +0.05(+0.39%)
Feb 20, 2024 14.65 15.14 12.79 12.80 1,805,395 -2.05(-13.80%)
Feb 16, 2024 14.83 15.33 14.62 14.85 841,093 +0.33(+2.27%)
Feb 15, 2024 14.54 15.28 14.46 14.52 637,615 -0.02(-0.14%)
Feb 14, 2024 13.99 14.86 13.93 14.54 644,449 +0.61(+4.38%)
Feb 13, 2024 14.56 14.72 13.76 13.93 1,041,204 -1.11(-7.38%)
Feb 12, 2024 15.10 15.96 14.91 15.04 1,021,127 +0.40(+2.73%)
Feb 09, 2024 14.35 14.75 13.94 14.64 1,344,697 +0.38(+2.66%)
Feb 08, 2024 13.05 14.63 12.64 14.26 2,274,039 +1.20(+9.19%)
Feb 07, 2024 14.28 14.44 12.48 13.06 2,572,553 -1.21(-8.48%)
Feb 06, 2024 14.47 14.96 13.51 14.27 2,688,638 -0.12(-0.83%)
Feb 05, 2024 16.32 16.36 12.87 14.39 6,949,905 -2.46(-14.60%)
Feb 02, 2024 19.11 19.20 16.14 16.85 4,214,665 -2.67(-13.68%)
Feb 01, 2024 19.88 20.35 19.34 19.52 2,756,958 -0.54(-2.69%)
Jan 31, 2024 21.41 21.41 19.68 20.06 2,360,807 -1.32(-6.17%)
Jan 30, 2024 22.05 22.25 21.34 21.38 1,125,186 -1.02(-4.55%)
Jan 29, 2024 22.70 23.00 22.20 22.40 792,218 -0.33(-1.45%)
Jan 26, 2024 22.96 23.16 22.48 22.73 767,064 +0.08(+0.35%)
Jan 25, 2024 22.83 23.17 22.40 22.65 706,780 -0.12(-0.53%)
Jan 24, 2024 23.60 24.16 22.45 22.77 1,041,297 -0.54(-2.32%)
Jan 23, 2024 23.70 24.60 23.22 23.31 799,399 -0.30(-1.27%)
Jan 22, 2024 23.25 24.26 22.66 23.61 1,192,230 -0.40(-1.67%)
Jan 19, 2024 24.50 24.61 22.96 24.01 1,669,822 -0.71(-2.87%)
Jan 18, 2024 25.89 26.12 24.08 24.72 1,281,218 -1.15(-4.45%)
Jan 17, 2024 25.83 26.43 25.58 25.87 823,188 -0.51(-1.93%)
Jan 16, 2024 27.20 27.20 25.51 26.38 1,047,866 +0.18(+0.69%)
Jan 12, 2024 26.50 27.36 26.06 26.20 1,311,729 +0.13(+0.50%)
Jan 11, 2024 27.54 28.16 25.82 26.07 1,170,219 -1.39(-5.06%)
Jan 10, 2024 27.95 28.23 26.81 27.46 1,185,370 -0.80(-2.83%)
Jan 09, 2024 28.50 28.53 28.00 28.26 903,821 -0.68(-2.35%)
Jan 08, 2024 29.89 29.98 28.52 28.94 728,820 -0.73(-2.46%)
Jan 05, 2024 28.87 29.67 28.50 29.67 715,112 +0.40(+1.37%)
Jan 04, 2024 29.60 30.30 28.67 29.27 1,123,442 -0.31(-1.05%)
Jan 03, 2024 30.35 30.49 29.33 29.58 533,318 -0.66(-2.18%)
Jan 02, 2024 31.30 31.85 30.12 30.24 574,112 -1.29(-4.09%)
Dec 29, 2023 31.22 32.32 30.81 31.53 707,085 -0.25(-0.79%)
Dec 28, 2023 31.86 32.10 31.17 31.78 445,833 -0.33(-1.03%)
Dec 27, 2023 33.11 33.13 31.50 32.11 839,502 -0.98(-2.98%)
Dec 26, 2023 32.77 34.30 32.58 33.09 1,094,564 +0.30(+0.93%)
Dec 22, 2023 33.50 33.94 32.56 32.79 511,652 -0.41(-1.23%)
Dec 21, 2023 31.50 33.91 31.39 33.20 2,313,099 +1.53(+4.83%)
Dec 20, 2023 30.75 32.87 30.50 31.67 2,404,543 +1.30(+4.28%)
Dec 19, 2023 30.18 32.20 29.95 30.37 2,151,384 +0.89(+3.02%)
Dec 18, 2023 26.88 30.06 25.70 29.48 2,525,769 +2.83(+10.62%)
Dec 15, 2023 27.41 27.85 26.62 26.65 1,589,578 -0.28(-1.04%)
Dec 14, 2023 29.14 29.14 26.48 26.93 2,190,330 -1.09(-3.89%)
Dec 13, 2023 27.68 28.22 26.75 28.02 1,612,397 +0.29(+1.05%)
Dec 12, 2023 28.29 28.59 27.52 27.73 541,502 -0.49(-1.74%)
Dec 11, 2023 29.03 29.03 27.76 28.22 682,672 -1.21(-4.11%)
Dec 08, 2023 29.61 30.42 29.42 29.43 877,844 +0.25(+0.86%)
Dec 07, 2023 28.46 30.08 28.46 29.18 757,269 +0.77(+2.71%)
Dec 06, 2023 28.40 30.05 28.40 28.41 1,042,323 +0.32(+1.14%)
Dec 05, 2023 29.41 29.43 26.52 28.09 2,262,590 -1.79(-5.99%)
Dec 04, 2023 30.29 30.94 29.33 29.88 632,761 -1.24(-3.98%)
Dec 01, 2023 29.98 31.28 29.13 31.12 1,024,130 +1.13(+3.77%)
Nov 30, 2023 29.44 30.05 29.30 29.99 1,059,000 +0.67(+2.29%)
Nov 29, 2023 29.74 30.48 28.82 29.32 646,888 -0.38(-1.28%)
Nov 28, 2023 28.31 29.90 28.11 29.70 1,100,048 +1.35(+4.76%)
Nov 27, 2023 28.65 29.41 28.20 28.35 822,786 -1.15(-3.90%)
Nov 24, 2023 28.71 30.00 28.52 29.50 498,705 +1.11(+3.91%)
Nov 22, 2023 27.98 28.64 27.98 28.39 495,783 -0.30(-1.05%)
Nov 21, 2023 29.20 29.89 28.15 28.69 1,366,595 -0.56(-1.91%)
Nov 20, 2023 30.45 30.82 29.05 29.25 1,277,906 -0.67(-2.24%)
Nov 17, 2023 27.53 30.20 27.31 29.92 2,227,223 +3.10(+11.56%)
Nov 16, 2023 27.29 27.85 25.99 26.82 2,356,878 -0.26(-0.96%)
Nov 15, 2023 25.67 28.75 25.09 27.08 3,154,514 +2.35(+9.50%)
Nov 14, 2023 23.82 25.41 23.61 24.73 1,886,896 +1.81(+7.90%)
Nov 13, 2023 22.00 23.03 21.37 22.92 1,265,860 +1.16(+5.31%)
Nov 10, 2023 22.42 22.42 21.20 21.77 687,554 -0.43(-1.96%)
Nov 09, 2023 23.03 23.89 21.88 22.20 1,133,607 -0.82(-3.56%)
Nov 08, 2023 24.50 24.89 22.95 23.02 854,568 -1.73(-6.99%)
Nov 07, 2023 24.76 25.00 24.14 24.75 681,131 -0.25(-1.00%)
Nov 06, 2023 26.10 26.44 24.79 25.00 513,901 -0.91(-3.51%)
Nov 03, 2023 25.58 26.58 25.41 25.91 1,011,884 +0.37(+1.45%)
Nov 02, 2023 26.16 26.23 24.55 25.54 1,018,369 -0.05(-0.20%)
Nov 01, 2023 25.80 26.25 23.76 25.59 1,500,409 +1.14(+4.66%)
Oct 31, 2023 25.34 25.85 24.20 24.45 1,159,924 -0.91(-3.59%)
Oct 30, 2023 28.05 28.59 25.08 25.36 1,007,872 -2.38(-8.58%)
Oct 27, 2023 27.22 28.06 26.47 27.74 1,141,527 +1.32(+5.00%)
Oct 26, 2023 25.95 27.22 25.42 26.42 951,029 +0.53(+2.05%)
Oct 25, 2023 26.01 26.48 25.15 25.89 385,737 -0.48(-1.82%)
Oct 24, 2023 26.00 26.96 26.00 26.37 940,178 +0.52(+2.01%)
Oct 23, 2023 24.54 25.97 23.81 25.85 1,183,714 +1.09(+4.40%)
Oct 20, 2023 25.18 25.52 24.00 24.76 1,740,747 -1.16(-4.48%)
Oct 19, 2023 27.20 27.20 24.81 25.92 1,948,498 -1.28(-4.71%)
Oct 18, 2023 28.27 28.32 27.10 27.20 620,248 -1.65(-5.72%)
Oct 17, 2023 27.80 29.46 27.26 28.85 784,113 +0.22(+0.77%)
Oct 16, 2023 27.20 29.57 26.90 28.63 1,320,411 +1.53(+5.65%)
Oct 13, 2023 26.07 27.39 26.02 27.10 1,604,319 +0.99(+3.79%)
Oct 12, 2023 27.22 27.26 25.72 26.11 1,234,258 -0.87(-3.22%)
Oct 11, 2023 28.37 28.58 26.27 26.98 1,115,852 -1.36(-4.80%)
Oct 10, 2023 28.44 29.09 27.84 28.34 1,134,595 -0.03(-0.11%)
Oct 09, 2023 27.06 28.67 26.45 28.37 1,642,384 +0.81(+2.94%)
Oct 06, 2023 27.12 28.23 25.95 27.56 2,337,500 -0.19(-0.68%)
Oct 05, 2023 28.87 28.99 25.02 27.75 6,060,788 -2.13(-7.13%)
Oct 04, 2023 29.20 30.02 27.81 29.88 1,444,712 +0.21(+0.71%)
Oct 03, 2023 29.60 30.59 29.16 29.67 750,974 -0.66(-2.18%)
Oct 02, 2023 32.20 32.20 29.98 30.33 1,456,450 -2.11(-6.50%)
Sep 29, 2023 32.94 33.10 31.88 32.44 1,752,633 +0.35(+1.09%)
Sep 28, 2023 32.69 34.31 31.09 32.09 2,208,632 -0.77(-2.34%)
Sep 27, 2023 32.85 33.44 32.22 32.86 758,762 -0.14(-0.42%)
Sep 26, 2023 33.86 34.63 32.77 33.00 1,251,147 -1.44(-4.18%)
Sep 25, 2023 34.44 34.86 34.34 34.44 565,839 -0.30(-0.86%)
Sep 22, 2023 35.83 36.50 34.32 34.74 1,191,626 -0.96(-2.69%)
Sep 21, 2023 36.39 36.39 34.05 35.70 1,301,857 -1.03(-2.80%)
Sep 20, 2023 38.46 38.70 36.55 36.73 1,131,252 -1.72(-4.47%)
Sep 19, 2023 38.89 39.38 38.03 38.45 1,143,902 -0.20(-0.52%)
Sep 18, 2023 37.64 39.12 37.32 38.65 1,007,261 +0.95(+2.52%)
Sep 15, 2023 36.84 37.93 36.55 37.70 763,891 +0.84(+2.28%)
Sep 14, 2023 37.25 37.61 36.57 36.86 780,545 +0.32(+0.88%)
Sep 13, 2023 35.00 38.28 34.87 36.54 2,669,151 +4.41(+13.73%)
Sep 12, 2023 33.00 33.34 31.72 32.13 745,827 -0.98(-2.96%)
Sep 11, 2023 32.05 33.71 32.05 33.11 334,544 +1.09(+3.40%)
Sep 08, 2023 32.75 32.89 31.79 32.02 338,248 -0.57(-1.75%)
Sep 07, 2023 32.64 32.99 31.93 32.59 316,216 -0.34(-1.03%)
Sep 06, 2023 35.24 35.24 32.30 32.93 672,612 -1.68(-4.85%)
Sep 05, 2023 32.24 34.98 32.24 34.61 1,064,863 +2.79(+8.77%)
Sep 01, 2023 30.99 32.38 30.99 31.82 705,346 +1.18(+3.85%)
Aug 31, 2023 29.87 30.81 29.65 30.64 569,694 +0.65(+2.17%)
Aug 30, 2023 30.78 31.00 29.44 29.99 1,462,707 -0.93(-3.01%)
Aug 29, 2023 30.31 31.30 29.88 30.92 978,059 +0.31(+1.01%)
Aug 28, 2023 31.47 32.39 30.58 30.61 732,527 -1.41(-4.40%)
Aug 25, 2023 32.39 32.42 31.13 32.02 857,447 -0.36(-1.11%)
Aug 24, 2023 33.55 33.75 32.32 32.38 430,664 -1.00(-3.00%)
Aug 23, 2023 32.32 33.58 32.22 33.38 604,957 +0.45(+1.37%)
Aug 22, 2023 34.55 34.90 32.87 32.93 503,256 -1.23(-3.60%)
Aug 21, 2023 33.66 35.02 33.66 34.16 680,061 +0.59(+1.76%)
Aug 18, 2023 33.09 34.00 32.81 33.57 745,227 -0.04(-0.12%)
Aug 17, 2023 34.15 34.15 33.12 33.61 532,347 -0.11(-0.33%)
Aug 16, 2023 33.07 34.22 33.07 33.72 595,268 +0.13(+0.39%)
Aug 15, 2023 33.84 34.51 33.11 33.59 759,913 -0.59(-1.73%)
Aug 14, 2023 35.06 35.37 33.75 34.18 940,281 -1.41(-3.96%)
Aug 11, 2023 35.37 35.95 35.17 35.59 376,412 -0.36(-1.00%)
Aug 10, 2023 36.07 36.35 35.31 35.95 277,618 -0.17(-0.47%)
Aug 09, 2023 36.55 37.00 35.92 36.12 369,303 -0.31(-0.85%)
Aug 08, 2023 36.08 36.66 35.80 36.43 329,395 +0.11(+0.30%)
Aug 07, 2023 37.59 37.65 36.12 36.32 424,056 -1.19(-3.17%)
Aug 04, 2023 37.33 37.67 36.69 37.51 390,569 +0.32(+0.86%)
Aug 03, 2023 36.77 37.34 36.21 37.19 472,879 +0.41(+1.11%)
Aug 02, 2023 36.91 37.53 36.08 36.78 603,395 -0.76(-2.02%)
Aug 01, 2023 38.41 39.01 37.37 37.54 587,803 -1.49(-3.82%)
Jul 31, 2023 39.95 40.26 38.68 39.03 1,082,792 -0.11(-0.28%)
Jul 28, 2023 36.31 39.70 36.25 39.14 2,242,148 +3.07(+8.51%)
Jul 27, 2023 37.41 37.59 35.88 36.07 877,055 -1.23(-3.28%)
Jul 26, 2023 37.05 38.17 36.71 37.30 685,008 +0.12(+0.34%)
Jul 25, 2023 36.28 38.20 36.28 37.17 709,348 +1.05(+2.91%)
Jul 24, 2023 36.80 36.80 34.76 36.12 1,202,220 -0.71(-1.93%)
Jul 21, 2023 37.90 38.17 35.74 36.83 993,963 -1.20(-3.16%)
Jul 20, 2023 38.52 38.79 37.75 38.03 490,324 -0.83(-2.14%)
Jul 19, 2023 39.60 39.79 37.50 38.86 926,142 -0.89(-2.24%)
Jul 18, 2023 40.58 41.38 39.68 39.75 462,714 -0.79(-1.95%)
Jul 17, 2023 39.26 41.19 39.10 40.54 668,919 +1.18(+3.00%)
Jul 14, 2023 40.07 40.10 39.16 39.36 318,177 -0.83(-2.07%)
Jul 13, 2023 40.96 41.41 39.87 40.19 501,802 -0.51(-1.25%)
Jul 12, 2023 41.31 41.90 40.15 40.70 267,324 -0.07(-0.17%)
Jul 11, 2023 41.30 41.30 40.23 40.77 207,185 -0.34(-0.83%)
Jul 10, 2023 39.99 41.36 38.73 41.11 516,250 +1.12(+2.80%)
Jul 07, 2023 39.35 40.75 39.23 39.99 388,180 +0.55(+1.39%)
Jul 06, 2023 38.80 39.60 37.80 39.44 482,122 +0.08(+0.20%)
Jul 05, 2023 39.93 40.20 39.03 39.36 258,282 -0.53(-1.33%)
Jul 03, 2023 40.95 41.18 38.70 39.89 249,119 -0.41(-1.02%)
Jun 30, 2023 39.60 40.46 38.75 40.30 809,909 +1.61(+4.16%)
Jun 29, 2023 37.94 39.05 37.59 38.69 396,509 +0.86(+2.27%)
Jun 28, 2023 36.00 38.07 35.39 37.83 800,293 +1.53(+4.21%)
Jun 27, 2023 36.90 36.90 35.90 36.30 574,519 -0.01(-0.03%)
Jun 26, 2023 36.72 37.32 35.55 36.31 596,648 -0.39(-1.06%)
Jun 23, 2023 37.07 37.57 36.32 36.70 605,143 -1.14(-3.01%)
Jun 22, 2023 38.18 38.70 37.54 37.84 537,141 -0.85(-2.20%)
Jun 21, 2023 38.63 39.90 37.94 38.69 1,014,957 -0.50(-1.28%)
Jun 20, 2023 38.64 39.47 37.31 39.19 945,412 +0.46(+1.19%)
Jun 16, 2023 40.21 40.40 38.57 38.73 691,217 -0.90(-2.27%)
Jun 15, 2023 38.20 40.47 37.75 39.63 1,046,457 +1.31(+3.42%)
Jun 14, 2023 41.85 41.85 38.18 38.32 907,735 -2.98(-7.22%)
Jun 13, 2023 41.17 43.18 40.90 41.30 869,564 +0.38(+0.93%)
Jun 12, 2023 41.94 41.94 40.52 40.92 509,291 -0.85(-2.05%)
Jun 09, 2023 41.66 41.88 40.56 41.77 339,532 +0.24(+0.58%)
Jun 08, 2023 41.55 41.86 40.23 41.53 369,583 +0.47(+1.14%)
Jun 07, 2023 41.55 42.17 41.02 41.06 310,198 -0.48(-1.14%)
Jun 06, 2023 40.90 42.40 40.68 41.54 695,196 +0.67(+1.64%)
Jun 05, 2023 39.84 41.28 39.62 40.87 632,426 +1.11(+2.79%)
Jun 02, 2023 40.87 41.15 39.02 39.76 498,591 -0.05(-0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.