Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sndl Inc (NQ: SNDL )

2.460 -0.190 (-7.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 4.935 5.147 4.668 4.694 11,046,507 -0.37(-7.32%)
Apr 28, 2022 5.380 5.399 4.953 5.065 11,020,297 -0.21(-3.98%)
Apr 27, 2022 5.000 5.339 5.000 5.275 8,830,187 +0.27(+5.35%)
Apr 26, 2022 5.317 5.394 4.950 5.007 6,843,862 -0.30(-5.65%)
Apr 25, 2022 5.263 5.339 5.150 5.307 6,434,784 +0.10(+1.96%)
Apr 22, 2022 5.000 5.380 5.000 5.205 7,115,225 +0.15(+2.93%)
Apr 21, 2022 5.340 5.389 5.018 5.057 7,269,681 -0.20(-3.84%)
Apr 20, 2022 5.574 5.580 5.209 5.259 7,379,657 -0.30(-5.48%)
Apr 19, 2022 5.303 5.591 5.250 5.564 5,894,057 +0.21(+3.88%)
Apr 18, 2022 5.398 5.515 5.205 5.356 6,480,489 +0.05(+0.96%)
Apr 14, 2022 5.635 5.730 5.300 5.305 12,155,794 -0.62(-10.51%)
Apr 13, 2022 5.803 5.987 5.602 5.928 6,330,431 +0.24(+4.18%)
Apr 12, 2022 5.655 6.218 5.649 5.690 6,215,790 +0.05(+0.96%)
Apr 11, 2022 5.681 5.750 5.506 5.636 6,820,049 +0.04(+0.62%)
Apr 08, 2022 5.797 5.840 5.600 5.601 7,084,180 -0.24(-4.04%)
Apr 07, 2022 6.244 6.245 5.700 5.837 10,945,782 -0.48(-7.58%)
Apr 06, 2022 6.500 6.580 6.203 6.316 10,747,754 -0.14(-2.23%)
Apr 05, 2022 6.617 6.688 6.200 6.460 10,882,677 -0.25(-3.78%)
Apr 04, 2022 7.068 7.144 6.400 6.714 15,029,235 -0.29(-4.09%)
Apr 01, 2022 7.030 7.480 6.946 7.000 17,362,688 +0.00(+0.00%)
Mar 31, 2022 7.381 7.400 6.855 7.000 14,160,283 -0.18(-2.53%)
Mar 30, 2022 7.330 7.986 7.147 7.182 20,932,646 -0.07(-0.95%)
Mar 29, 2022 7.421 7.575 7.028 7.251 22,069,542 -0.53(-6.81%)
Mar 28, 2022 7.660 8.000 7.300 7.781 22,290,092 -0.34(-4.19%)
Mar 25, 2022 8.659 8.914 7.117 8.121 67,235,504 +0.66(+8.86%)
Mar 24, 2022 6.192 7.698 6.150 7.460 34,649,800 +1.40(+23.10%)
Mar 23, 2022 6.265 6.279 5.950 6.060 10,264,210 +0.21(+3.63%)
Mar 22, 2022 5.419 5.888 5.327 5.848 9,021,465 +0.53(+10.01%)
Mar 21, 2022 5.418 5.500 5.153 5.316 5,425,461 +0.10(+1.84%)
Mar 18, 2022 4.975 5.400 4.956 5.220 7,185,323 +0.18(+3.63%)
Mar 17, 2022 4.820 5.120 4.700 5.037 5,017,135 +0.19(+3.96%)
Mar 16, 2022 4.703 4.944 4.703 4.845 5,138,285 +0.13(+2.82%)
Mar 15, 2022 4.550 4.740 4.520 4.712 4,762,255 +0.03(+0.58%)
Mar 14, 2022 4.624 4.698 4.500 4.685 4,897,249 -0.07(-1.37%)
Mar 11, 2022 5.000 5.010 4.698 4.750 3,514,494 -0.22(-4.45%)
Mar 10, 2022 4.959 4.988 4.730 4.971 3,957,534 -0.06(-1.11%)
Mar 09, 2022 4.959 5.080 4.910 5.027 4,719,944 +0.19(+3.99%)
Mar 08, 2022 4.700 5.040 4.550 4.834 6,585,698 +0.11(+2.42%)
Mar 07, 2022 4.940 4.985 4.640 4.720 5,028,595 -0.27(-5.32%)
Mar 04, 2022 5.050 5.094 4.900 4.985 4,088,284 -0.11(-2.25%)
Mar 03, 2022 5.234 5.269 4.990 5.100 4,206,977 -0.16(-2.97%)
Mar 02, 2022 5.105 5.280 5.000 5.256 6,271,136 +0.20(+3.98%)
Mar 01, 2022 5.100 5.280 5.011 5.055 4,351,924 -0.12(-2.28%)
Feb 28, 2022 5.000 5.300 5.000 5.173 5,323,819 +0.06(+1.17%)
Feb 25, 2022 5.265 5.375 5.010 5.113 6,266,464 -0.07(-1.27%)
Feb 24, 2022 4.692 5.220 4.600 5.179 8,987,510 +0.08(+1.53%)
Feb 23, 2022 5.400 5.499 5.100 5.101 6,531,191 -0.13(-2.58%)
Feb 22, 2022 5.445 5.598 5.150 5.236 6,122,615 -0.51(-8.94%)
Feb 18, 2022 5.750 0 -0.36(-5.94%)
Feb 17, 2022 6.300 6.370 6.040 6.113 5,809,333 -0.28(-4.36%)
Feb 16, 2022 6.177 6.620 6.022 6.392 11,884,559 +0.17(+2.80%)
Feb 15, 2022 6.192 6.339 6.156 6.218 8,492,448 +0.12(+1.93%)
Feb 14, 2022 6.361 6.550 6.040 6.100 10,945,706 -0.53(-7.98%)
Feb 11, 2022 5.586 6.666 5.550 6.629 24,699,596 +1.04(+18.54%)
Feb 10, 2022 5.445 5.901 5.400 5.592 9,520,696 -0.10(-1.72%)
Feb 09, 2022 5.529 5.828 5.300 5.690 18,182,484 +0.66(+13.03%)
Feb 08, 2022 5.060 5.200 4.836 5.034 6,583,231 +0.00(+0.00%)
Feb 07, 2022 5.400 5.415 5.010 5.034 5,969,478 -0.27(-5.02%)
Feb 04, 2022 4.800 5.357 4.791 5.300 11,109,483 +0.45(+9.28%)
Feb 03, 2022 4.677 4.888 4.850 3,257,197 -0.02(-0.37%)
Feb 02, 2022 4.934 4.964 4.642 4.868 5,364,367 -0.05(-1.08%)
Feb 01, 2022 4.958 5.000 4.700 4.921 7,042,778 +0.39(+8.54%)
Jan 28, 2022 4.320 4.660 4.246 4.534 6,700,200 +0.22(+5.05%)
Jan 27, 2022 4.681 4.730 4.300 4.316 6,082,729 -0.27(-5.91%)
Jan 26, 2022 5.003 5.020 4.510 4.587 6,017,748 -0.18(-3.72%)
Jan 25, 2022 4.520 4.887 4.414 4.764 6,371,135 +0.16(+3.57%)
Jan 24, 2022 4.511 4.600 4.000 4.600 13,637,157 -0.18(-3.83%)
Jan 21, 2022 5.030 5.100 4.659 4.783 9,294,003 -0.40(-7.74%)
Jan 20, 2022 5.260 5.470 5.171 5.184 5,605,446 -0.02(-0.48%)
Jan 19, 2022 5.525 5.547 5.200 5.209 7,577,352 -0.26(-4.68%)
Jan 18, 2022 5.572 5.620 5.411 5.465 5,626,362 -0.17(-3.10%)
Jan 14, 2022 5.640 0 +0.04(+0.64%)
Jan 13, 2022 5.870 5.910 5.600 5.604 6,476,799 -0.20(-3.41%)
Jan 12, 2022 5.900 5.989 5.763 5.802 5,318,713 -0.07(-1.24%)
Jan 11, 2022 5.798 5.987 5.798 5.875 5,497,227 +0.02(+0.36%)
Jan 10, 2022 6.004 6.097 5.751 5.854 9,677,738 -0.10(-1.75%)
Jan 07, 2022 5.814 6.130 5.761 5.958 6,808,290 +0.14(+2.37%)
Jan 06, 2022 6.199 6.270 5.605 5.820 11,563,598 -0.30(-4.90%)
Jan 05, 2022 6.250 6.650 6.100 6.120 9,490,590 -0.29(-4.46%)
Jan 04, 2022 6.200 6.440 5.990 6.406 7,621,797 +0.22(+3.57%)
Jan 03, 2022 5.900 6.200 5.870 6.185 10,442,741 +0.40(+6.95%)
Dec 31, 2021 6.007 6.092 5.777 5.783 9,896,353 -0.16(-2.66%)
Dec 30, 2021 5.889 6.297 5.840 5.941 9,451,330 +0.04(+0.63%)
Dec 29, 2021 6.023 6.092 5.824 5.904 6,228,163 -0.21(-3.36%)
Dec 28, 2021 6.300 6.447 6.097 6.109 7,560,850 -0.31(-4.81%)
Dec 27, 2021 6.630 6.652 6.352 6.418 6,592,401 -0.28(-4.21%)
Dec 23, 2021 6.600 6.900 6.500 6.700 8,975,116 +0.15(+2.29%)
Dec 22, 2021 6.225 6.593 6.180 6.550 12,112,844 +0.30(+4.78%)
Dec 21, 2021 6.030 6.338 5.999 6.251 9,440,567 +0.33(+5.63%)
Dec 20, 2021 5.876 5.989 5.800 5.918 4,611,038 -0.12(-2.04%)
Dec 17, 2021 5.717 6.245 5.700 6.041 9,226,682 +0.16(+2.65%)
Dec 16, 2021 5.719 5.890 5.570 5.885 6,989,397 +0.28(+5.05%)
Dec 15, 2021 5.597 5.643 5.255 5.602 8,819,722 -0.02(-0.37%)
Dec 14, 2021 5.570 5.700 5.500 5.623 6,245,245 -0.08(-1.35%)
Dec 13, 2021 5.800 5.808 5.560 5.700 5,565,360 -0.16(-2.66%)
Dec 10, 2021 6.040 6.048 5.750 5.856 5,614,327 -0.12(-1.93%)
Dec 09, 2021 6.100 6.300 5.951 5.971 5,775,859 -0.19(-3.15%)
Dec 08, 2021 6.100 6.396 5.970 6.165 8,946,026 +0.19(+3.15%)
Dec 07, 2021 5.900 6.145 5.857 5.977 8,421,391 +0.23(+4.06%)
Dec 06, 2021 5.535 5.839 5.302 5.744 9,037,158 +0.10(+1.84%)
Dec 03, 2021 5.993 6.000 5.511 5.640 10,539,264 -0.28(-4.73%)
Dec 02, 2021 5.766 6.048 5.699 5.920 11,886,144 +0.26(+4.69%)
Dec 01, 2021 6.320 6.380 5.600 5.655 14,569,582 -0.56(-9.05%)
Nov 30, 2021 6.345 6.408 6.010 6.218 11,387,561 -0.13(-2.08%)
Nov 29, 2021 6.591 6.647 6.350 6.350 8,930,834 -0.19(-2.92%)
Nov 26, 2021 6.502 6.685 6.405 6.541 6,079,379 -0.21(-3.18%)
Nov 24, 2021 6.700 6.894 6.550 6.756 8,207,574 +0.03(+0.48%)
Nov 23, 2021 6.825 7.050 6.611 6.724 8,324,080 -0.18(-2.55%)
Nov 22, 2021 7.231 7.245 6.700 6.900 12,193,216 -0.41(-5.65%)
Nov 19, 2021 7.594 7.759 7.200 7.313 11,231,730 -0.16(-2.19%)
Nov 18, 2021 7.970 7.500 7.403 7.477 12,793,310 -0.46(-5.78%)
Nov 17, 2021 8.240 8.336 7.820 7.936 12,524,923 -0.41(-4.96%)
Nov 16, 2021 8.153 8.579 7.822 8.350 25,392,700 +0.05(+0.57%)
Nov 15, 2021 9.000 9.493 8.300 8.303 35,928,760 -0.90(-9.77%)
Nov 12, 2021 9.146 9.600 8.003 9.202 89,319,536 +2.00(+27.82%)
Nov 11, 2021 6.851 7.289 6.835 7.199 13,535,522 +0.22(+3.14%)
Nov 10, 2021 7.030 6.980 6,521,647 -0.02(-0.29%)
Nov 08, 2021 6.476 7.055 6.470 7.000 20,865,246 +0.57(+8.86%)
Nov 05, 2021 6.539 6.613 6.305 6.430 9,940,874 -0.10(-1.53%)
Nov 04, 2021 6.649 6.745 6.501 6.530 7,894,593 -0.06(-0.97%)
Nov 03, 2021 6.540 6.760 6.480 6.594 9,502,904 +0.08(+1.23%)
Nov 02, 2021 6.640 6.646 6.500 6.514 6,014,809 -0.06(-0.85%)
Nov 01, 2021 6.553 6.800 6.547 6.570 8,678,537 +0.07(+1.08%)
Oct 29, 2021 6.555 6.500 6.500 5,115,694 -0.11(-1.66%)
Oct 28, 2021 6.538 6.650 6.525 6.610 6,164,875 +0.08(+1.30%)
Oct 27, 2021 6.658 6.825 6.510 6.525 5,220,271 -0.12(-1.85%)
Oct 26, 2021 6.680 6.648 5,722,428 -0.00(-0.03%)
Oct 25, 2021 6.592 6.793 6.510 6.650 6,567,510 +0.06(+0.83%)
Oct 22, 2021 6.852 6.517 6.595 10,424,572 -0.39(-5.58%)
Oct 21, 2021 6.717 7.572 6.702 6.985 32,221,964 +0.19(+2.72%)
Oct 20, 2021 6.770 6.951 6.641 6.800 8,119,728 -0.09(-1.36%)
Oct 19, 2021 6.519 7.080 6.441 6.894 18,109,626 +0.38(+5.87%)
Oct 18, 2021 6.550 6.561 6.430 6.512 6,081,457 -0.05(-0.75%)
Oct 15, 2021 6.716 6.716 6.551 6.561 5,466,530 -0.08(-1.22%)
Oct 14, 2021 6.651 6.860 6.600 6.642 7,297,155 +0.02(+0.26%)
Oct 13, 2021 6.670 6.730 6.502 6.625 6,329,823 -0.00(-0.06%)
Oct 12, 2021 6.730 6.893 6.600 6.629 6,730,482 -0.12(-1.82%)
Oct 11, 2021 6.742 7.100 6.708 6.752 6,117,412 -0.05(-0.76%)
Oct 08, 2021 7.400 7.448 6.711 6.804 22,060,378 +0.32(+5.00%)
Oct 07, 2021 6.400 6.575 6.310 6.480 8,547,636 +0.14(+2.13%)
Oct 06, 2021 6.321 6.440 6.111 6.345 5,926,638 -0.06(-0.95%)
Oct 05, 2021 6.300 6.551 6.300 6.406 7,504,840 +0.10(+1.62%)
Oct 04, 2021 6.667 6.721 6.300 6.304 10,186,775 -0.40(-5.92%)
Oct 01, 2021 6.827 6.835 6.551 6.701 6,646,812 -0.08(-1.18%)
Sep 30, 2021 6.830 7.025 6.705 6.781 9,299,387 +0.02(+0.30%)
Sep 29, 2021 6.923 7.025 6.750 6.761 6,606,305 -0.10(-1.49%)
Sep 28, 2021 7.091 7.389 6.851 6.863 8,729,459 -0.41(-5.66%)
Sep 27, 2021 6.780 7.389 6.700 7.275 12,809,135 +0.54(+8.10%)
Sep 24, 2021 6.940 6.980 6.700 6.730 8,824,285 -0.28(-4.06%)
Sep 23, 2021 7.200 7.209 6.900 7.015 7,962,701 +0.04(+0.62%)
Sep 22, 2021 6.986 7.076 6.900 6.972 7,746,969 +0.06(+0.82%)
Sep 21, 2021 6.987 7.150 6.900 6.915 6,293,481 +0.07(+1.07%)
Sep 20, 2021 7.020 7.060 6.800 6.842 9,438,593 -0.41(-5.68%)
Sep 17, 2021 7.179 7.254 7.051 7.254 4,928,897 +0.06(+0.85%)
Sep 16, 2021 7.237 7.249 7.101 7.193 3,599,552 -0.11(-1.44%)
Sep 15, 2021 7.200 7.325 7.100 7.298 4,426,492 +0.20(+2.76%)
Sep 14, 2021 7.425 7.544 7.050 7.102 6,364,435 -0.31(-4.22%)
Sep 13, 2021 7.224 7.578 7.010 7.415 8,259,153 +0.20(+2.70%)
Sep 10, 2021 7.397 7.397 7.200 7.220 5,480,297 -0.12(-1.68%)
Sep 09, 2021 7.290 7.448 7.256 7.343 4,529,785 +0.02(+0.30%)
Sep 08, 2021 7.536 7.536 7.170 7.321 7,001,363 -0.22(-2.97%)
Sep 07, 2021 7.794 7.796 7.510 7.545 5,877,838 -0.21(-2.70%)
Sep 03, 2021 7.981 8.000 7.710 7.754 4,389,365 -0.24(-2.97%)
Sep 02, 2021 7.690 8.099 7.600 7.991 9,085,061 +0.30(+3.86%)
Sep 01, 2021 7.785 8.080 7.600 7.694 8,836,075 -0.10(-1.33%)
Aug 31, 2021 7.405 7.920 7.325 7.798 10,992,949 +0.33(+4.46%)
Aug 30, 2021 7.611 7.617 7.304 7.465 5,996,109 -0.15(-2.00%)
Aug 27, 2021 7.483 7.699 7.402 7.617 5,793,327 +0.21(+2.90%)
Aug 26, 2021 7.675 7.875 7.401 7.402 7,574,972 -0.36(-4.59%)
Aug 25, 2021 7.643 7.887 7.501 7.758 8,227,635 +0.06(+0.75%)
Aug 24, 2021 7.277 7.800 7.214 7.700 12,599,484 +0.46(+6.28%)
Aug 23, 2021 7.090 7.350 6.990 7.245 8,398,019 +0.27(+3.93%)
Aug 20, 2021 7.025 7.068 6.860 6.971 7,269,468 -0.03(-0.41%)
Aug 19, 2021 7.159 7.224 6.910 7.000 7,679,621 -0.25(-3.43%)
Aug 18, 2021 7.227 7.450 7.153 7.249 7,303,323 +0.12(+1.63%)
Aug 17, 2021 7.169 7.589 7.050 7.133 7,655,768 -0.20(-2.73%)
Aug 16, 2021 7.650 7.730 7.122 7.333 10,676,350 -0.17(-2.23%)
Aug 13, 2021 7.955 7.979 7.500 7.500 11,924,051 -0.76(-9.20%)
Aug 12, 2021 8.098 8.290 7.930 8.260 7,239,281 +0.19(+2.39%)
Aug 11, 2021 8.165 8.177 7.910 8.067 5,768,128 -0.08(-1.02%)
Aug 10, 2021 8.300 8.465 8.070 8.150 6,919,014 -0.17(-2.01%)
Aug 09, 2021 8.000 8.400 7.900 8.317 10,258,754 +0.28(+3.51%)
Aug 06, 2021 8.168 8.180 7.900 8.035 6,436,493 -0.16(-2.01%)
Aug 05, 2021 7.940 8.280 7.899 8.200 10,098,449 +0.39(+4.98%)
Aug 04, 2021 8.030 8.063 7.800 7.811 9,013,845 -0.32(-3.96%)
Aug 03, 2021 8.191 8.200 7.924 8.133 6,673,860 -0.01(-0.15%)
Aug 02, 2021 8.329 8.345 8.102 8.145 6,540,977 -0.10(-1.26%)
Jul 30, 2021 8.176 8.480 8.103 8.249 5,739,187 -0.04(-0.46%)
Jul 29, 2021 8.800 8.800 8.230 8.287 9,196,311 -0.20(-2.33%)
Jul 28, 2021 8.100 8.870 8.099 8.485 20,243,686 +0.62(+7.95%)
Jul 27, 2021 8.065 8.300 7.687 7.860 9,901,182 -0.32(-3.89%)
Jul 26, 2021 7.970 8.199 7.900 8.178 9,655,224 +0.21(+2.61%)
Jul 23, 2021 8.273 8.332 7.960 7.970 8,486,347 -0.28(-3.39%)
Jul 22, 2021 8.733 8.790 8.201 8.250 8,031,240 -0.45(-5.17%)
Jul 21, 2021 8.508 8.889 8.480 8.700 11,235,193 +0.29(+3.51%)
Jul 20, 2021 8.207 8.480 7.870 8.405 10,518,719 +0.32(+3.95%)
Jul 19, 2021 7.804 8.230 7.800 8.086 11,060,042 -0.03(-0.39%)
Jul 16, 2021 8.290 8.390 8.000 8.118 7,617,262 -0.05(-0.60%)
Jul 15, 2021 8.400 8.650 8.000 8.167 10,681,222 -0.23(-2.77%)
Jul 14, 2021 9.020 9.055 8.367 8.400 9,282,934 -0.35(-4.00%)
Jul 13, 2021 8.671 9.295 8.650 8.750 10,262,280 +0.10(+1.20%)
Jul 12, 2021 8.909 8.909 8.610 8.646 7,333,147 -0.27(-2.98%)
Jul 09, 2021 9.045 9.090 8.801 8.912 9,393,802 -0.02(-0.20%)
Jul 08, 2021 8.873 9.450 8.800 8.930 10,079,570 -0.65(-6.78%)
Jul 07, 2021 8.955 9.600 8.300 9.580 16,441,256 +0.68(+7.64%)
Jul 06, 2021 9.100 9.150 8.880 8.900 6,488,128 -0.10(-1.11%)
Jul 02, 2021 9.244 9.270 8.910 9.000 8,598,985 -0.20(-2.17%)
Jul 01, 2021 9.441 9.450 9.060 9.200 10,175,925 -0.29(-3.06%)
Jun 30, 2021 9.540 9.750 9.201 9.490 8,553,534 -0.01(-0.11%)
Jun 29, 2021 9.900 9.905 9.400 9.500 10,862,531 -0.29(-2.94%)
Jun 28, 2021 9.799 10.20 9.715 9.788 10,953,011 +0.09(+0.91%)
Jun 25, 2021 10.05 10.11 9.650 9.700 10,933,510 -0.30(-3.00%)
Jun 24, 2021 10.50 10.60 10.00 10.00 10,987,008 +0.00(+0.00%)
Jun 23, 2021 9.100 10.40 9.100 10.00 23,258,708 +1.08(+12.15%)
Jun 22, 2021 8.911 9.070 8.780 8.917 8,802,843 -0.21(-2.32%)
Jun 21, 2021 9.231 9.255 8.700 9.129 13,466,058 -0.10(-1.09%)
Jun 18, 2021 9.590 9.648 9.100 9.230 12,116,875 -0.37(-3.85%)
Jun 17, 2021 9.694 9.850 9.522 9.600 9,215,166 -0.29(-2.98%)
Jun 16, 2021 9.887 9.981 9.260 9.895 16,211,770 -0.11(-1.05%)
Jun 15, 2021 10.60 10.60 10.00 10.00 9,275,854 -0.60(-5.66%)
Jun 14, 2021 10.60 11.20 10.50 10.60 9,085,029 +0.10(+0.95%)
Jun 11, 2021 10.60 10.80 10.40 10.50 8,150,020 +0.20(+1.94%)
Jun 10, 2021 11.40 11.50 10.30 10.30 18,791,492 -1.10(-9.65%)
Jun 09, 2021 11.70 12.50 11.10 11.40 27,185,360 -0.20(-1.72%)
Jun 08, 2021 12.20 12.20 11.10 11.60 17,780,560 +0.00(+0.00%)
Jun 07, 2021 11.50 12.20 11.30 11.60 25,789,040 +0.70(+6.42%)
Jun 04, 2021 13.30 13.80 10.90 10.90 37,546,648 -2.00(-15.50%)
Jun 03, 2021 13.80 14.90 12.30 12.90 89,283,632 +1.60(+14.16%)
Jun 02, 2021 10.20 11.50 10.20 11.30 40,156,480 +1.30(+13.00%)
Jun 01, 2021 10.30 10.80 9.800 10.00 30,160,032 +0.30(+3.09%)
May 28, 2021 8.600 10.40 8.600 9.700 62,261,528 +1.25(+14.79%)
May 27, 2021 9.100 9.400 8.231 8.450 41,919,816 -0.12(-1.43%)
May 26, 2021 7.651 8.587 7.421 8.573 44,901,144 +0.99(+13.07%)
May 25, 2021 7.261 7.610 7.251 7.582 20,387,910 +0.40(+5.55%)
May 24, 2021 7.536 7.549 7.150 7.183 13,305,290 -0.37(-4.86%)
May 21, 2021 7.867 7.889 7.501 7.550 19,500,678 -0.19(-2.39%)
May 20, 2021 7.349 7.750 7.261 7.735 17,845,782 +0.46(+6.25%)
May 19, 2021 7.440 7.576 7.200 7.280 15,035,142 -0.62(-7.85%)
May 18, 2021 7.610 7.942 7.600 7.900 16,516,998 +0.35(+4.69%)
May 17, 2021 7.010 7.600 6.940 7.546 18,364,750 +0.48(+6.79%)
May 14, 2021 7.011 7.189 6.850 7.066 18,902,510 +0.17(+2.41%)
May 13, 2021 7.360 7.449 6.500 6.900 22,438,870 -0.13(-1.84%)
May 12, 2021 7.833 8.090 7.020 7.029 19,557,128 -0.37(-5.01%)
May 11, 2021 6.996 7.677 6.931 7.400 19,863,266 +0.08(+1.07%)
May 10, 2021 7.731 7.980 7.300 7.322 14,340,184 -0.34(-4.39%)
May 07, 2021 7.387 7.900 7.214 7.658 24,478,154 +0.53(+7.41%)
May 06, 2021 7.600 7.700 7.003 7.130 20,825,228 -0.67(-8.59%)
May 05, 2021 8.260 8.270 7.730 7.800 16,850,538 -0.10(-1.27%)
May 04, 2021 8.220 8.477 7.725 7.900 18,641,838 -0.38(-4.57%)
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.