Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024	2.850	3.140	2.850	3.100	2,425	+0.10(+3.33%)
May 21, 2024	2.950	3.000	2.950	3.000	1,988	+0.13(+4.53%)
May 20, 2024	2.900	2.900	2.870	2.870	1,202	-0.14(-4.65%)
May 17, 2024	3.074	3.074	3.010	3.010	2,279	-0.08(-2.59%)
May 16, 2024	3.100	3.100	3.060	3.090	19,987	+0.08(+2.79%)
May 15, 2024	3.006	3.020	3.006	3.006	1,403	-0.05(-1.60%)
May 14, 2024	3.055	3.055	3.055	3.055	553	-0.01(-0.23%)
May 13, 2024	3.270	3.270	3.050	3.062	20,053	-0.17(-5.23%)
May 10, 2024	3.280	3.280	3.230	3.231	2,234	+0.06(+1.88%)
May 09, 2024	3.000	3.250	3.000	3.171	22,410	+0.24(+8.02%)
May 08, 2024	2.970	2.970	2.936	2.936	3,049	-0.00(-0.14%)
May 07, 2024	2.990	2.990	2.940	2.940	1,787	+0.00(+0.17%)
May 06, 2024	2.935	2.935	2.935	2.935	263	+0.00(+0.17%)
May 03, 2024	2.940	3.110	2.930	2.930	15,005	-0.07(-2.33%)
May 02, 2024	2.833	3.002	2.833	3.000	20,061	+0.18(+6.35%)
May 01, 2024	2.810	2.821	2.810	2.821	10,342	+0.01(+0.25%)
Apr 30, 2024	2.770	2.820	2.770	2.814	10,067	+0.05(+1.74%)
Apr 29, 2024	2.769	2.769	2.766	2.766	1,552	+0.03(+0.95%)
Apr 25, 2024				2.740	260	+0.00(+0.04%)
Apr 22, 2024				2.739	486	+0.01(+0.43%)
Apr 19, 2024	2.727	2.727	2.727	2.727	1,256	-0.01(-0.46%)
Apr 18, 2024	2.740	2.740	2.740	2.740	2,039	+0.04(+1.29%)
Apr 17, 2024	2.705	2.705	2.705	2.705	110	+0.04(+1.69%)
Apr 16, 2024	2.660	2.690	2.660	2.660	2,596	-0.02(-0.74%)
Apr 15, 2024	2.660	2.680	2.660	2.680	2,093	+0.01(+0.41%)
Apr 12, 2024	2.700	2.700	2.660	2.669	1,686	-0.05(-1.88%)
Apr 11, 2024	2.696	2.720	2.696	2.720	6,273	+0.01(+0.26%)
Apr 10, 2024	2.700	2.713	2.700	2.713	2,208	-0.01(-0.26%)
Apr 09, 2024	2.720	2.720	2.720	2.720	116	+0.04(+1.49%)
Apr 08, 2024	2.680	2.680	2.680	2.680	168	-0.04(-1.47%)
Apr 05, 2024	2.735	2.735	2.720	2.720	1,812	+0.00(+0.00%)
Apr 04, 2024	2.777	2.777	2.720	2.720	925	+0.02(+0.74%)
Apr 03, 2024	2.650	2.700	2.650	2.700	1,482	+0.04(+1.50%)
Apr 02, 2024	2.595	2.660	2.595	2.660	1,122	-0.04(-1.55%)
Apr 01, 2024	2.730	2.730	2.702	2.702	1,383	-0.06(-2.10%)
Mar 28, 2024	2.850	2.850	2.751	2.760	3,865	+0.02(+0.73%)
Mar 27, 2024	2.740	2.740	2.740	2.740	175	-0.04(-1.62%)
Mar 26, 2024	2.854	2.854	2.785	2.785	1,410	-0.03(-1.15%)
Mar 25, 2024	2.881	2.881	2.817	2.817	579	+0.01(+0.26%)
Mar 22, 2024	2.810	2.810	2.810	2.810	270	+0.08(+2.93%)
Mar 21, 2024	2.730	2.730	2.730	2.730	1,265	+0.03(+1.11%)
Mar 20, 2024	2.700	2.703	2.700	2.700	759	-0.00(-0.04%)
Mar 19, 2024	2.790	2.790	2.656	2.701	1,071	+0.00(+0.19%)
Mar 18, 2024	2.690	2.696	2.675	2.696	3,581	-0.00(-0.15%)
Mar 15, 2024	2.702	2.720	2.700	2.700	868	-0.02(-0.59%)
Mar 13, 2024				2.716	216	+0.01(+0.37%)
Mar 12, 2024	2.706	2.706	2.706	2.706	502	-0.03(-1.20%)
Mar 11, 2024	2.750	2.750	2.739	2.739	1,148	-0.09(-3.04%)
Mar 08, 2024	2.825	2.825	2.825	2.825	204	+0.04(+1.58%)
Mar 07, 2024	2.800	2.800	2.780	2.781	7,679	-0.03(-1.03%)
Mar 06, 2024	2.813	2.813	2.810	2.810	833	+0.05(+1.77%)
Mar 04, 2024				2.761	39	-0.02(-0.68%)
Feb 29, 2024				2.780	58	+0.06(+2.21%)
Feb 28, 2024	2.720	2.720	2.720	2.720	547	-0.08(-2.86%)
Feb 27, 2024	2.800	2.800	2.800	2.800	3,191	+0.05(+1.82%)
Feb 26, 2024	2.690	2.750	2.690	2.750	2,227	+0.04(+1.48%)
Feb 23, 2024	2.710	2.710	2.710	2.710	7,100	-0.01(-0.37%)
Feb 21, 2024				2.720	300	-0.07(-2.51%)
Feb 20, 2024	2.740	2.790	2.740	2.790	25,361	+0.09(+3.33%)
Feb 16, 2024	2.600	2.700	2.550	2.700	9,428	+0.10(+3.89%)
Feb 15, 2024	2.555	2.599	2.530	2.599	24,981	+0.02(+0.74%)
Feb 14, 2024	2.500	2.580	2.500	2.580	8,185	+0.06(+2.42%)
Feb 12, 2024				2.519	41	+0.14(+5.84%)
Feb 09, 2024	2.380	2.380	2.380	2.380	1,189	-0.19(-7.21%)
Feb 08, 2024	2.569	2.571	2.550	2.565	16,754	+0.06(+2.19%)
Feb 07, 2024	2.510	2.510	2.510	2.510	1,000	+0.01(+0.40%)
Feb 06, 2024	2.500	2.500	2.500	2.500	701	+0.00(+0.20%)
Feb 05, 2024	2.495	2.495	2.495	2.495	169	-0.05(-2.16%)
Feb 02, 2024	2.550	2.550	2.550	2.550	1,089	-0.06(-2.30%)
Feb 01, 2024	2.610	2.610	2.610	2.610	1,116	+0.01(+0.27%)
Jan 30, 2024				2.603	48	+0.05(+2.08%)
Jan 29, 2024	2.510	2.550	2.510	2.550	1,055	-0.11(-4.14%)
Jan 26, 2024	2.601	2.660	2.595	2.660	24,055	+0.05(+1.92%)
Jan 25, 2024	2.624	2.624	2.610	2.610	1,329	+0.04(+1.75%)
Jan 24, 2024	2.590	2.620	2.525	2.565	18,593	+0.10(+4.27%)
Jan 23, 2024	2.425	2.466	2.425	2.460	19,590	+0.09(+3.80%)
Jan 22, 2024	2.376	2.376	2.370	2.370	423	+0.13(+5.80%)
Jan 19, 2024	2.240	2.240	2.240	2.240	1,332	-0.08(-3.45%)
Jan 18, 2024	2.320	2.320	2.320	2.320	403	+0.00(+0.00%)
Jan 17, 2024	2.330	2.330	2.320	2.320	10,900	+0.01(+0.43%)
Jan 16, 2024	2.280	2.310	2.280	2.310	8,601	-0.02(-0.86%)
Jan 12, 2024	2.326	2.400	2.250	2.330	20,193	+0.02(+0.87%)
Jan 11, 2024	2.290	2.310	2.290	2.310	8,599	+0.09(+4.10%)
Jan 10, 2024	2.216	2.219	2.216	2.219	770	-0.03(-1.38%)
Jan 08, 2024				2.250	0	-0.02(-0.88%)
Jan 05, 2024	2.270	2.270	2.270	2.270	140	+0.03(+1.43%)
Jan 04, 2024	2.238	2.238	2.238	2.238	186	-0.04(-1.84%)
Jan 03, 2024	2.280	2.280	2.280	2.280	2,873	+0.01(+0.40%)
Jan 02, 2024	2.271	2.271	2.271	2.271	165	-0.03(-1.26%)
Dec 29, 2023	2.255	2.300	2.244	2.300	1,139	+0.02(+0.88%)
Dec 28, 2023	2.276	2.280	2.274	2.280	476	+0.01(+0.44%)
Dec 27, 2023	2.300	2.310	2.210	2.270	914	+0.04(+1.79%)
Dec 22, 2023				2.230	0	+0.03(+1.36%)
Dec 20, 2023				2.200	0	-0.05(-2.22%)
Dec 19, 2023	2.200	2.250	2.200	2.250	1,093	+0.05(+2.22%)
Dec 18, 2023	2.159	2.205	2.150	2.201	42,104	-0.05(-2.13%)
Dec 15, 2023	2.249	2.249	2.249	2.249	222	+0.10(+4.60%)
Dec 14, 2023	2.150	2.150	2.150	2.150	106	-0.05(-2.27%)
Dec 13, 2023	2.040	2.210	2.040	2.200	2,300	+0.01(+0.46%)
Dec 12, 2023	2.130	2.190	2.130	2.190	1,034	+0.02(+0.97%)
Dec 11, 2023	2.225	2.225	2.169	2.169	6,741	-0.01(-0.50%)
Dec 07, 2023				2.180	31	-0.06(-2.68%)
Dec 06, 2023	2.240	2.240	2.240	2.240	191	+0.00(+0.00%)
Dec 05, 2023	2.270	2.270	2.240	2.240	915	-0.09(-3.68%)
Dec 01, 2023				2.326	83	-0.06(-2.69%)
Nov 28, 2023				2.390	0	+0.03(+1.27%)
Nov 27, 2023	2.240	2.360	2.240	2.360	14,107	+0.23(+10.80%)
Nov 22, 2023				2.130	39	-0.01(-0.47%)
Nov 21, 2023	2.140	2.140	2.140	2.140	966	-0.03(-1.38%)
Nov 20, 2023	2.158	2.191	2.158	2.170	4,599	+0.06(+2.84%)
Nov 17, 2023	2.150	2.150	2.110	2.110	2,000	-0.08(-3.70%)
Nov 15, 2023				2.191	26	+0.00(+0.05%)
Nov 14, 2023	2.170	2.190	2.170	2.190	539	+0.16(+7.88%)
Nov 13, 2023	2.090	2.170	2.030	2.030	831	-0.14(-6.45%)
Nov 10, 2023	2.170	2.170	2.170	2.170	2,874	-0.03(-1.54%)
Nov 09, 2023	2.204	2.204	2.204	2.204	5,079	+0.09(+4.41%)
Nov 06, 2023				2.111	32	+0.07(+3.27%)
Nov 03, 2023	2.044	2.044	2.044	2.044	112	-0.01(-0.54%)
Nov 02, 2023	2.055	2.055	2.055	2.055	129	+0.13(+6.48%)
Oct 30, 2023				1.930	0	-0.04(-2.11%)
Oct 27, 2023	2.045	2.050	1.972	1.972	3,078	-0.06(-3.12%)
Oct 25, 2023				2.035	0	+0.02(+0.74%)
Oct 24, 2023	2.020	2.020	2.020	2.020	110	-0.07(-3.35%)
Oct 23, 2023	2.090	2.090	2.090	2.090	1,016	-0.09(-3.96%)
Oct 20, 2023	2.170	2.205	2.148	2.176	8,200	-0.02(-0.96%)
Oct 19, 2023	2.196	2.199	2.196	2.197	1,006	+0.01(+0.34%)
Oct 18, 2023	2.240	2.240	2.180	2.190	4,164	-0.01(-0.52%)
Oct 17, 2023	2.180	2.201	2.180	2.201	2,756	+0.04(+1.63%)
Oct 16, 2023	2.163	2.166	2.163	2.166	203	-0.06(-2.87%)
Oct 13, 2023	2.230	2.230	2.230	2.230	2,385	+0.05(+2.40%)
Oct 12, 2023	2.200	2.200	2.178	2.178	511	-0.03(-1.23%)
Oct 11, 2023	2.196	2.205	2.196	2.205	3,833	+0.10(+5.00%)
Oct 09, 2023				2.100	0	-0.08(-3.87%)
Oct 06, 2023	2.100	2.200	2.100	2.185	1,351	-0.02(-0.70%)
Oct 05, 2023	2.180	2.200	2.180	2.200	204	+0.01(+0.46%)
Oct 04, 2023	2.183	2.190	2.183	2.190	1,249	+0.04(+1.86%)
Oct 02, 2023				2.150	0	-0.10(-4.44%)
Sep 29, 2023	2.250	2.250	2.250	2.250	2,401	-0.00(-0.21%)
Sep 28, 2023	2.230	2.255	2.230	2.255	3,264	+0.00(+0.21%)
Sep 27, 2023	2.223	2.250	2.223	2.250	3,000	+0.05(+2.27%)
Sep 26, 2023	2.240	2.240	2.200	2.200	921	-0.02(-1.12%)
Sep 25, 2023	2.260	2.225	2.225	2.225	2,301	-0.03(-1.18%)
Sep 22, 2023	2.216	2.252	2.216	2.252	2,238	+0.10(+4.62%)
Sep 13, 2023				2.152	100	-0.11(-4.78%)
Sep 12, 2023	2.230	2.260	2.230	2.260	348	+0.02(+0.71%)
Sep 11, 2023	2.240	2.244	2.240	2.244	505	+0.05(+2.13%)
Sep 08, 2023	2.198	2.198	2.197	2.197	4,617	+0.04(+1.73%)
Sep 07, 2023	2.160	2.160	2.160	2.160	21,062	+0.00(+0.00%)
Sep 06, 2023	2.160	2.160	2.160	2.160	303	-0.02(-0.82%)
Sep 05, 2023	2.178	2.178	2.178	2.178	359	-0.05(-2.34%)
Aug 31, 2023				2.230	5	+0.03(+1.31%)
Aug 25, 2023				2.201	19	-0.01(-0.31%)
Aug 24, 2023	2.208	2.208	2.208	2.208	710	-0.03(-1.31%)
Aug 23, 2023	2.237	2.237	2.237	2.237	583	-0.00(-0.13%)
Aug 22, 2023	2.180	2.240	2.180	2.240	10,601	-0.05(-2.18%)
Aug 21, 2023	2.288	2.290	2.288	2.290	4,326	+0.10(+4.76%)
Aug 15, 2023				2.186	0	-0.01(-0.64%)
Aug 14, 2023	2.185	2.240	2.185	2.200	887	-0.04(-1.90%)
Aug 11, 2023	2.243	2.243	2.243	2.243	263	+0.02(+0.73%)
Aug 10, 2023	2.220	2.226	2.220	2.226	866	-0.09(-4.03%)
Aug 09, 2023	2.210	2.320	2.210	2.320	6,210	-0.19(-7.57%)
Aug 08, 2023	2.530	2.530	2.505	2.510	7,612	+0.00(+0.00%)
Aug 04, 2023				2.510	8	-0.07(-2.71%)
Aug 03, 2023	2.580	2.580	2.580	2.580	177	+0.18(+7.50%)
Aug 02, 2023	2.463	2.550	2.400	2.400	29,560	+0.02(+0.84%)
Jul 31, 2023				2.380	24	+0.08(+3.48%)
Jul 27, 2023				2.300	5	+0.05(+2.22%)
Jul 26, 2023	2.250	2.280	2.250	2.250	7,371	-0.02(-0.88%)
Jul 25, 2023	2.270	2.270	2.270	2.270	216	+0.14(+6.57%)
Jul 18, 2023				2.130	184	-0.11(-4.71%)
Jul 14, 2023				2.235	69	-0.06(-2.82%)
Jul 13, 2023	2.280	2.300	2.280	2.300	874	+0.08(+3.73%)
Jul 11, 2023				2.217	0	+0.03(+1.45%)
Jul 10, 2023	2.186	2.186	2.186	2.186	233	-0.05(-2.38%)
Jul 07, 2023	2.190	2.239	2.190	2.239	470	+0.05(+2.24%)
Jul 06, 2023	2.190	2.190	2.190	2.190	100	-0.04(-2.01%)
Jun 30, 2023				2.235	1	-0.01(-0.22%)
Jun 29, 2023	2.120	2.290	2.120	2.240	4,106	+0.04(+1.82%)
Jun 28, 2023	2.080	2.200	2.050	2.200	5,035	+0.15(+7.32%)
Jun 27, 2023	2.050	2.050	2.050	2.050	1,739	+0.05(+2.50%)
Jun 23, 2023				2.000	4,011	+0.02(+0.91%)
Jun 20, 2023				1.982	72	-0.03(-1.39%)
Jun 15, 2023				2.010	147	+0.01(+0.50%)
Jun 13, 2023				2.000	132	+0.02(+1.01%)
Jun 12, 2023	2.010	2.010	1.980	1.980	300	+0.00(+0.13%)
Jun 09, 2023	1.977	1.978	1.977	1.978	674	-0.00(-0.03%)
Jun 08, 2023	1.978	1.978	1.978	1.978	376	+0.01(+0.48%)
Jun 07, 2023	1.982	1.989	1.950	1.968	2,269	+0.03(+1.47%)
Jun 06, 2023	1.968	1.968	1.940	1.940	1,100	-0.07(-3.48%)
Jun 02, 2023				2.010	58	+0.03(+1.77%)

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.

(OP: KSIOF )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

(OP: KSIOF )

Historical Prices

Sections

Services

Sweetwater Reporter