Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	3.050	3.050	3.000	3.040	194,480	+0.01(+0.33%)
Nov 29, 2023	3.030	3.140	2.970	3.030	356,285	-0.01(-0.33%)
Nov 28, 2023	2.990	3.050	2.940	3.040	417,671	+0.04(+1.33%)
Nov 27, 2023	3.030	3.060	2.970	3.000	166,773	-0.08(-2.60%)
Nov 24, 2023	3.080	3.130	3.060	3.080	104,847	-0.02(-0.65%)
Nov 22, 2023	3.000	3.180	2.975	3.100	583,474	+0.02(+0.65%)
Nov 21, 2023	3.150	3.170	3.070	3.080	238,507	-0.10(-3.14%)
Nov 20, 2023	3.320	3.320	3.170	3.180	222,812	-0.14(-4.22%)
Nov 17, 2023	3.250	3.345	3.200	3.320	401,466	+0.07(+2.15%)
Nov 16, 2023	3.250	3.360	3.235	3.250	359,882	-0.05(-1.52%)
Nov 15, 2023	3.370	3.450	3.270	3.300	342,604	-0.14(-4.07%)
Nov 14, 2023	3.290	3.480	3.230	3.440	598,770	+0.19(+5.85%)
Nov 13, 2023	3.390	3.390	3.230	3.250	317,867	-0.17(-4.97%)
Nov 10, 2023	3.490	3.519	3.270	3.420	325,198	-0.11(-3.12%)
Nov 09, 2023	3.810	3.860	3.530	3.530	374,046	-0.30(-7.83%)
Nov 08, 2023	3.860	3.863	3.740	3.830	277,839	+0.00(+0.00%)
Nov 07, 2023	3.720	3.875	3.680	3.830	418,675	+0.13(+3.51%)
Nov 06, 2023	3.800	3.845	3.650	3.700	328,322	-0.13(-3.39%)
Nov 03, 2023	3.830	3.840	3.665	3.830	427,880	+0.05(+1.32%)
Nov 02, 2023	3.720	3.790	3.640	3.780	253,093	+0.15(+4.13%)
Nov 01, 2023	3.770	3.790	3.560	3.630	287,504	-0.20(-5.22%)
Oct 31, 2023	3.830	3.880	3.650	3.830	656,515	+0.08(+2.13%)
Oct 30, 2023	3.580	3.750	3.460	3.750	205,140	+0.23(+6.53%)
Oct 27, 2023	3.540	3.600	3.440	3.520	280,308	-0.05(-1.40%)
Oct 26, 2023	3.580	3.620	3.480	3.570	262,486	+0.01(+0.28%)
Oct 25, 2023	3.560	3.630	3.500	3.560	165,622	-0.04(-1.11%)
Oct 24, 2023	3.450	3.610	3.450	3.600	216,172	+0.17(+4.96%)
Oct 23, 2023	3.500	3.550	3.420	3.430	212,467	-0.09(-2.56%)
Oct 20, 2023	3.550	3.590	3.430	3.520	319,856	+0.08(+2.33%)
Oct 19, 2023	3.380	3.530	3.350	3.440	213,445	+0.00(+0.00%)
Oct 18, 2023	3.680	3.720	3.430	3.440	267,611	-0.30(-8.02%)
Oct 17, 2023	3.700	3.775	3.630	3.740	214,627	+0.00(+0.00%)
Oct 16, 2023	3.840	3.840	3.620	3.740	248,976	-0.08(-2.09%)
Oct 13, 2023	3.840	3.850	3.760	3.820	208,040	+0.02(+0.53%)
Oct 12, 2023	3.730	3.845	3.690	3.800	181,111	+0.02(+0.53%)
Oct 11, 2023	3.790	3.805	3.650	3.780	526,198	+0.08(+2.16%)
Oct 10, 2023	3.670	3.780	3.635	3.700	296,607	+0.03(+0.82%)
Oct 09, 2023	3.610	3.700	3.520	3.670	168,978	+0.04(+1.10%)
Oct 06, 2023	3.460	3.640	3.415	3.630	137,797	+0.15(+4.31%)
Oct 05, 2023	3.550	3.550	3.300	3.480	325,050	-0.08(-2.25%)
Oct 04, 2023	3.560	3.600	3.460	3.560	196,249	-0.03(-0.84%)
Oct 03, 2023	3.600	3.620	3.520	3.590	185,268	-0.01(-0.28%)
Oct 02, 2023	3.640	3.665	3.430	3.600	212,315	-0.09(-2.44%)
Sep 29, 2023	3.710	3.720	3.575	3.690	470,096	-0.01(-0.27%)
Sep 28, 2023	3.570	3.750	3.520	3.700	313,245	+0.13(+3.64%)
Sep 27, 2023	3.490	3.580	3.435	3.570	246,406	+0.09(+2.59%)
Sep 26, 2023	3.460	3.525	3.400	3.480	137,900	+0.01(+0.29%)
Sep 25, 2023	3.420	3.470	3.410	3.470	215,374	-0.03(-0.86%)
Sep 22, 2023	3.510	3.560	3.470	3.500	160,383	+0.00(+0.00%)
Sep 21, 2023	3.460	3.540	3.390	3.500	179,094	-0.03(-0.85%)
Sep 20, 2023	3.580	3.650	3.510	3.530	166,920	-0.05(-1.40%)
Sep 19, 2023	3.530	3.610	3.485	3.580	221,157	+0.06(+1.70%)
Sep 18, 2023	3.490	3.550	3.400	3.520	227,008	+0.02(+0.57%)
Sep 15, 2023	3.560	3.560	3.430	3.500	697,587	-0.05(-1.41%)
Sep 14, 2023	3.530	3.550	3.475	3.550	341,737	+0.05(+1.43%)
Sep 13, 2023	3.550	3.600	3.490	3.500	183,923	-0.06(-1.69%)
Sep 12, 2023	3.600	3.710	3.510	3.560	352,908	-0.05(-1.39%)
Sep 11, 2023	3.650	3.660	3.570	3.610	255,571	-0.04(-1.10%)
Sep 08, 2023	3.570	3.668	3.540	3.650	212,961	+0.05(+1.39%)
Sep 07, 2023	3.670	3.685	3.580	3.600	415,829	-0.07(-1.91%)
Sep 06, 2023	3.680	3.710	3.578	3.670	270,331	-0.04(-1.08%)
Sep 05, 2023	3.780	3.842	3.650	3.710	230,511	-0.16(-4.13%)
Sep 01, 2023	3.790	3.890	3.790	3.870	219,373	+0.09(+2.38%)
Aug 31, 2023	3.760	3.890	3.760	3.780	377,106	-0.03(-0.79%)
Aug 30, 2023	3.850	3.870	3.775	3.810	285,794	-0.06(-1.55%)
Aug 29, 2023	3.770	3.928	3.735	3.870	462,260	+0.09(+2.38%)
Aug 28, 2023	3.630	3.830	3.615	3.780	391,987	+0.10(+2.72%)
Aug 25, 2023	3.530	3.740	3.530	3.680	337,937	+0.15(+4.25%)
Aug 24, 2023	3.540	3.660	3.530	3.530	321,106	-0.07(-1.94%)
Aug 23, 2023	3.410	3.640	3.410	3.600	398,095	+0.14(+4.05%)
Aug 22, 2023	3.410	3.500	3.290	3.460	324,281	+0.05(+1.47%)
Aug 21, 2023	3.470	3.530	3.230	3.410	510,364	-0.07(-2.01%)
Aug 18, 2023	3.450	3.600	3.320	3.480	564,099	+0.07(+2.05%)
Aug 17, 2023	3.190	3.590	3.170	3.410	1,341,410	+0.48(+16.38%)
Aug 16, 2023	2.950	3.010	2.840	2.930	404,647	-0.02(-0.68%)
Aug 15, 2023	3.110	3.130	2.940	2.950	314,337	-0.17(-5.45%)
Aug 14, 2023	3.060	3.160	3.000	3.120	146,566	+0.01(+0.32%)
Aug 11, 2023	3.050	3.150	3.010	3.110	156,892	+0.00(+0.00%)
Aug 10, 2023	3.160	3.250	3.072	3.110	327,994	-0.02(-0.64%)
Aug 09, 2023	3.100	3.170	2.980	3.130	248,674	+0.04(+1.29%)
Aug 08, 2023	2.990	3.100	2.950	3.090	178,371	+0.06(+1.98%)
Aug 07, 2023	2.990	3.080	2.940	3.030	180,616	+0.05(+1.68%)
Aug 04, 2023	2.950	3.010	2.950	2.980	152,132	+0.04(+1.36%)
Aug 03, 2023	2.950	2.980	2.890	2.940	229,601	-0.03(-1.01%)
Aug 02, 2023	2.930	3.000	2.890	2.970	132,619	-0.04(-1.33%)
Aug 01, 2023	3.020	3.038	2.925	3.010	150,471	-0.02(-0.66%)
Jul 31, 2023	3.040	3.090	3.000	3.030	379,473	-0.01(-0.33%)
Jul 28, 2023	3.000	3.060	2.970	3.040	228,272	+0.04(+1.33%)
Jul 27, 2023	3.100	3.139	2.975	3.000	288,445	-0.08(-2.60%)
Jul 26, 2023	3.170	3.252	3.070	3.080	502,395	-0.15(-4.64%)
Jul 25, 2023	3.390	3.440	3.180	3.230	252,749	-0.18(-5.28%)
Jul 24, 2023	3.390	3.460	3.320	3.410	194,460	+0.03(+0.89%)
Jul 21, 2023	3.310	3.450	3.270	3.380	954,146	+0.06(+1.81%)
Jul 20, 2023	3.250	3.370	3.225	3.320	346,422	+0.09(+2.79%)
Jul 19, 2023	3.210	3.260	3.170	3.230	220,860	+0.02(+0.62%)
Jul 18, 2023	3.090	3.260	3.090	3.210	250,409	+0.12(+3.88%)
Jul 17, 2023	2.970	3.120	2.970	3.090	225,350	+0.12(+4.04%)
Jul 14, 2023	2.970	3.035	2.950	2.970	206,043	-0.06(-1.98%)
Jul 13, 2023	2.900	3.070	2.900	3.030	225,647	+0.13(+4.48%)
Jul 12, 2023	2.950	3.010	2.880	2.900	469,047	-0.03(-1.02%)
Jul 11, 2023	2.890	3.000	2.870	2.930	219,890	+0.04(+1.38%)
Jul 10, 2023	2.820	2.962	2.810	2.890	209,136	+0.02(+0.70%)
Jul 07, 2023	2.720	2.885	2.720	2.870	282,596	+0.15(+5.51%)
Jul 06, 2023	2.750	2.790	2.680	2.720	237,740	-0.08(-2.86%)
Jul 05, 2023	2.970	2.970	2.770	2.800	259,954	-0.15(-5.08%)
Jul 03, 2023	2.900	2.970	2.841	2.950	138,975	+0.05(+1.72%)
Jun 30, 2023	2.980	3.030	2.870	2.900	451,524	-0.01(-0.34%)
Jun 29, 2023	2.790	2.950	2.770	2.910	449,033	+0.12(+4.30%)
Jun 28, 2023	2.810	2.880	2.720	2.790	557,558	-0.08(-2.79%)
Jun 27, 2023	3.010	3.065	2.740	2.870	879,504	-0.16(-5.28%)
Jun 26, 2023	3.770	3.830	2.860	3.030	2,189,040	-0.79(-20.68%)
Jun 23, 2023	3.890	3.990	3.600	3.820	18,219,556	-0.18(-4.50%)
Jun 22, 2023	3.930	4.000	3.690	4.000	533,560	+0.05(+1.27%)
Jun 21, 2023	3.950	4.000	3.900	3.950	590,082	-0.02(-0.50%)
Jun 20, 2023	3.900	3.980	3.770	3.970	394,713	+0.22(+5.87%)
Jun 16, 2023	3.610	3.810	3.610	3.750	343,115	+0.10(+2.74%)
Jun 15, 2023	3.620	3.710	3.560	3.650	430,245	-0.14(-3.69%)
May 08, 2023	3.630	3.790	3.560	3.790	192,683	+0.13(+3.55%)
May 05, 2023	3.440	3.660	3.400	3.660	183,844	+0.25(+7.33%)
May 04, 2023	3.430	3.530	3.320	3.410	83,220	-0.06(-1.73%)
May 03, 2023	3.360	3.530	3.340	3.470	117,783	+0.07(+2.06%)
May 02, 2023	3.410	3.600	3.310	3.400	167,256	-0.09(-2.58%)
May 01, 2023	3.680	3.680	3.430	3.490	168,310	-0.11(-3.06%)
Apr 28, 2023	3.550	3.660	3.508	3.600	45,128	+0.11(+3.15%)
Apr 27, 2023	3.490	3.530	3.420	3.490	64,152	+0.01(+0.29%)
Apr 26, 2023	3.320	3.660	3.320	3.480	157,104	+0.17(+5.14%)
Apr 25, 2023	3.549	3.604	3.300	3.310	242,742	-0.32(-8.82%)
Apr 24, 2023	3.620	3.640	3.460	3.630	120,821	+0.02(+0.55%)
Apr 21, 2023	3.670	3.790	3.570	3.610	123,092	-0.05(-1.37%)
Apr 20, 2023	3.600	3.850	3.570	3.660	134,880	+0.10(+2.81%)
Apr 19, 2023	3.780	3.830	3.510	3.560	132,298	-0.23(-6.07%)
Apr 18, 2023	3.800	3.890	3.740	3.790	127,886	+0.00(+0.00%)
Apr 17, 2023	3.710	3.810	3.660	3.790	260,485	+0.09(+2.43%)
Apr 14, 2023	3.800	3.890	3.680	3.700	138,512	-0.11(-2.89%)
Apr 13, 2023	3.730	3.860	3.730	3.810	78,161	+0.10(+2.70%)
Apr 12, 2023	3.830	3.890	3.710	3.710	65,775	-0.08(-2.11%)
Apr 11, 2023	3.730	3.840	3.680	3.790	76,768	+0.05(+1.34%)
Apr 10, 2023	3.710	3.860	3.640	3.740	118,549	+0.00(+0.00%)
Apr 06, 2023	3.570	3.770	3.530	3.740	139,249	+0.17(+4.76%)
Apr 05, 2023	3.810	3.810	3.550	3.570	117,468	-0.22(-5.80%)
Apr 04, 2023	4.070	4.100	3.740	3.790	242,248	-0.34(-8.23%)
Apr 03, 2023	4.000	4.150	3.960	4.130	351,465	+0.10(+2.48%)
Mar 31, 2023	3.950	4.050	3.880	4.030	160,689	+0.09(+2.28%)
Mar 30, 2023	3.960	3.970	3.880	3.940	65,846	+0.00(+0.00%)
Mar 29, 2023	3.890	4.020	3.880	3.940	204,688	-0.06(-1.50%)
Mar 28, 2023	3.830	4.030	3.760	4.000	167,577	+0.15(+3.90%)
Mar 27, 2023	3.840	3.870	3.710	3.850	155,416	+0.05(+1.32%)
Mar 24, 2023	3.750	3.890	3.710	3.800	162,349	+0.01(+0.26%)
Mar 23, 2023	3.900	3.950	3.770	3.790	94,226	-0.10(-2.57%)
Mar 22, 2023	3.860	3.950	3.717	3.890	106,222	-0.01(-0.26%)
Mar 21, 2023	3.670	3.900	3.670	3.900	136,476	+0.29(+8.03%)
Mar 20, 2023	3.670	3.720	3.570	3.610	52,168	-0.03(-0.82%)
Mar 17, 2023	3.600	3.780	3.510	3.640	63,115	-0.01(-0.27%)
Mar 16, 2023	3.570	3.840	3.530	3.650	137,771	+0.01(+0.27%)
Mar 15, 2023	3.890	3.980	3.540	3.640	304,359	-0.36(-9.00%)
Mar 14, 2023	3.600	4.000	3.500	4.000	351,802	+0.19(+4.99%)
Mar 13, 2023	3.750	3.940	3.680	3.810	197,601	+0.02(+0.53%)
Mar 10, 2023	3.750	3.830	3.700	3.790	181,560	+0.02(+0.53%)
Mar 09, 2023	4.050	4.050	3.720	3.770	289,299	-0.28(-6.91%)
Mar 08, 2023	4.150	4.180	3.890	4.050	277,439	-0.03(-0.74%)
Mar 07, 2023	3.960	4.100	3.870	4.080	144,407	+0.12(+3.03%)
Mar 06, 2023	3.900	4.045	3.887	3.960	158,439	-0.02(-0.50%)
Mar 03, 2023	3.870	4.000	3.740	3.980	88,071	+0.09(+2.31%)
Mar 02, 2023	3.910	3.925	3.764	3.890	36,931	-0.01(-0.26%)
Mar 01, 2023	3.850	3.950	3.770	3.900	35,613	+0.04(+1.04%)
Feb 28, 2023	3.930	3.940	3.800	3.860	47,855	+0.05(+1.31%)
Feb 27, 2023	3.710	3.930	3.650	3.810	63,283	+0.11(+2.97%)
Feb 24, 2023	3.680	3.790	3.660	3.700	28,602	-0.05(-1.33%)
Feb 23, 2023	3.860	3.980	3.650	3.750	73,771	-0.12(-3.10%)
Feb 22, 2023	3.820	3.900	3.750	3.870	54,393	+0.02(+0.52%)
Feb 21, 2023	3.930	4.000	3.830	3.850	133,961	-0.09(-2.28%)
Feb 17, 2023	3.910	4.050	3.890	3.940	116,868	+0.03(+0.77%)
Feb 16, 2023	3.980	4.050	3.890	3.910	271,392	-0.12(-2.98%)
Feb 15, 2023	3.990	4.030	3.930	4.030	41,517	+0.01(+0.25%)
Feb 14, 2023	3.910	4.030	3.910	4.020	64,882	+0.06(+1.52%)
Feb 13, 2023	3.990	4.050	3.920	3.960	45,678	-0.03(-0.75%)
Feb 10, 2023	3.800	3.990	3.760	3.990	95,517	+0.16(+4.18%)
Feb 09, 2023	3.920	3.990	3.830	3.830	55,085	-0.06(-1.54%)
Feb 08, 2023	4.060	4.070	3.860	3.890	124,803	-0.13(-3.23%)
Feb 07, 2023	3.610	4.030	3.530	4.020	259,537	+0.42(+11.67%)
Feb 06, 2023	3.470	3.630	3.410	3.600	151,457	+0.14(+4.05%)
Feb 03, 2023	3.270	3.490	3.220	3.460	102,795	+0.16(+4.85%)
Feb 02, 2023	3.450	3.500	3.260	3.300	192,503	-0.11(-3.23%)
Feb 01, 2023	3.370	3.410	3.230	3.410	217,426	+0.06(+1.79%)
Jan 31, 2023	3.230	3.370	3.210	3.350	118,177	+0.12(+3.72%)
Jan 30, 2023	3.300	3.300	3.179	3.230	101,394	-0.02(-0.62%)
Jan 27, 2023	3.130	3.250	3.130	3.250	63,590	+0.10(+3.17%)
Jan 26, 2023	3.140	3.180	3.100	3.150	43,236	-0.02(-0.63%)
Jan 25, 2023	3.100	3.190	2.985	3.170	56,332	+0.05(+1.60%)
Jan 24, 2023	3.120	3.200	3.060	3.120	58,021	-0.04(-1.27%)
Jan 23, 2023	3.020	3.160	2.950	3.160	207,508	+0.19(+6.40%)
Jan 20, 2023	3.220	3.220	2.960	2.970	975,896	-0.23(-7.19%)
Jan 19, 2023	3.150	3.200	3.100	3.200	240,388	+0.10(+3.23%)
Jan 18, 2023	3.250	3.350	2.950	3.100	428,764	-0.18(-5.49%)
Jan 17, 2023	3.270	3.310	3.050	3.280	217,918	+0.09(+2.82%)
Jan 13, 2023	3.350	3.350	3.170	3.190	189,602	-0.15(-4.49%)
Jan 12, 2023	3.290	3.360	3.160	3.340	203,792	+0.17(+5.36%)
Jan 11, 2023	3.090	3.180	3.040	3.170	197,185	+0.09(+2.92%)
Jan 10, 2023	2.950	3.080	2.920	3.080	63,323	+0.13(+4.41%)
Jan 09, 2023	3.090	3.240	2.890	2.950	513,902	-0.11(-3.59%)
Jan 06, 2023	2.900	3.080	2.860	3.060	93,774	+0.16(+5.52%)
Jan 05, 2023	3.090	3.090	2.900	2.900	116,482	-0.27(-8.52%)
Jan 04, 2023	3.110	3.170	2.990	3.170	72,124	+0.03(+0.96%)
Jan 03, 2023	2.980	3.240	2.950	3.140	220,278	+0.14(+4.67%)
Dec 30, 2022	2.790	3.000	2.790	3.000	74,794	+0.17(+6.01%)
Dec 29, 2022	2.690	2.850	2.690	2.830	113,435	+0.16(+5.99%)
Dec 28, 2022	2.660	2.780	2.660	2.670	113,997	+0.02(+0.75%)
Dec 27, 2022	2.940	2.940	2.570	2.650	223,904	-0.31(-10.47%)
Dec 23, 2022	2.880	2.980	2.790	2.960	205,228	+0.10(+3.50%)
Dec 22, 2022	2.860	2.930	2.690	2.860	157,644	-0.04(-1.38%)
Dec 21, 2022	2.940	2.962	2.860	2.900	265,592	-0.02(-0.68%)
Dec 20, 2022	2.850	2.960	2.790	2.920	90,321	+0.07(+2.46%)
Dec 19, 2022	2.850	2.877	2.790	2.850	122,797	+0.01(+0.35%)
Dec 16, 2022	2.890	2.970	2.840	2.840	98,608	-0.08(-2.74%)
Dec 15, 2022	3.050	3.060	2.900	2.920	49,704	-0.21(-6.71%)
Dec 14, 2022	3.140	3.160	3.060	3.130	76,907	-0.02(-0.63%)
Dec 13, 2022	3.090	3.410	2.950	3.150	302,588	+0.12(+3.96%)
Dec 12, 2022	3.100	3.100	3.000	3.030	108,452	-0.06(-1.94%)
Dec 09, 2022	3.180	3.240	3.050	3.090	249,968	-0.02(-0.64%)
Dec 08, 2022	3.300	3.330	3.100	3.110	193,999	-0.13(-4.01%)
Dec 07, 2022	3.000	3.350	2.980	3.240	264,443	+0.32(+10.96%)
Dec 06, 2022	2.990	3.065	2.920	2.920	188,140	-0.06(-2.01%)
Dec 05, 2022	3.170	3.300	2.910	2.980	308,040	-0.14(-4.49%)
Dec 02, 2022	3.060	3.160	3.010	3.120	133,589	+0.02(+0.65%)

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.

(NY: SGHC )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

(NY: SGHC )

Historical Prices

Sections

Services