Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	1.580	1.619	1.525	1.550	118,442	-0.02(-1.27%)
May 16, 2024	1.560	1.580	1.540	1.570	81,841	+0.01(+0.64%)
May 15, 2024	1.630	1.669	1.485	1.560	185,161	-0.09(-5.45%)
May 14, 2024	1.560	1.769	1.520	1.650	212,922	+0.09(+5.77%)
May 13, 2024	1.610	1.629	1.520	1.560	180,272	-0.04(-2.50%)
May 10, 2024	1.770	1.790	1.559	1.600	231,701	-0.17(-9.60%)
May 09, 2024	1.740	1.840	1.710	1.770	181,183	+0.02(+1.14%)
May 08, 2024	1.800	1.869	1.730	1.750	140,049	-0.06(-3.31%)
May 07, 2024	1.780	1.939	1.779	1.810	186,983	+0.04(+2.26%)
May 06, 2024	1.720	1.783	1.720	1.770	76,225	+0.02(+1.14%)
May 03, 2024	1.770	1.830	1.710	1.750	174,014	+0.02(+1.16%)
May 02, 2024	1.720	1.760	1.685	1.730	134,238	+0.01(+0.58%)
May 01, 2024	1.700	1.830	1.670	1.720	162,526	+0.01(+0.58%)
Apr 30, 2024	1.830	1.846	1.681	1.710	150,847	-0.13(-7.07%)
Apr 29, 2024	1.720	1.990	1.710	1.840	346,812	+0.11(+6.36%)
Apr 26, 2024	1.800	1.840	1.700	1.730	163,077	-0.06(-3.35%)
Apr 25, 2024	1.930	1.930	1.780	1.790	130,986	-0.16(-8.21%)
Apr 24, 2024	1.910	2.050	1.850	1.950	207,444	+0.03(+1.56%)
Apr 23, 2024	1.910	1.985	1.871	1.920	73,535	+0.02(+1.05%)
Apr 22, 2024	2.010	2.010	1.870	1.900	154,680	-0.11(-5.47%)
Apr 19, 2024	2.060	2.100	1.910	2.010	264,657	-0.08(-3.83%)
Apr 18, 2024	2.170	2.280	2.020	2.090	356,737	-0.05(-2.34%)
Apr 17, 2024	2.300	2.361	2.080	2.140	194,251	-0.14(-6.14%)
Apr 16, 2024	1.800	2.299	1.800	2.280	388,292	+0.41(+21.93%)
Apr 15, 2024	2.150	2.190	1.860	1.870	382,899	-0.32(-14.61%)
Apr 12, 2024	2.210	2.260	2.150	2.190	384,963	-0.05(-2.23%)
Apr 11, 2024	2.210	2.320	2.150	2.240	483,583	+0.05(+2.28%)
Apr 10, 2024	2.150	2.250	2.100	2.190	184,331	-0.02(-0.90%)
Apr 09, 2024	2.070	2.319	2.050	2.210	266,713	+0.17(+8.33%)
Apr 08, 2024	2.210	2.210	2.020	2.040	206,599	-0.15(-6.85%)
Apr 05, 2024	2.180	2.230	2.060	2.190	398,861	-0.03(-1.35%)
Apr 04, 2024	2.170	2.300	1.980	2.220	665,522	+0.08(+3.74%)
Apr 03, 2024	2.000	2.300	1.991	2.140	1,031,637	+0.14(+7.00%)
Apr 02, 2024	1.770	2.130	1.569	2.000	1,332,101	+0.17(+9.29%)
Apr 01, 2024	1.940	2.730	1.620	1.830	6,218,825	-0.13(-6.63%)
Mar 28, 2024	1.340	2.008	1.998	1.960	12,608,124	+0.72(+58.06%)
Mar 27, 2024	1.260	1.270	1.180	1.240	122,478	+0.09(+7.83%)
Mar 26, 2024	1.230	1.275	1.150	1.150	247,310	-0.09(-7.26%)
Mar 25, 2024	1.180	1.310	1.180	1.240	128,421	+0.03(+2.48%)
Mar 22, 2024	1.390	1.480	1.160	1.210	327,770	-0.22(-15.38%)
Mar 21, 2024	1.370	1.530	1.370	1.430	133,063	+0.00(+0.00%)
Mar 20, 2024	1.420	1.455	1.300	1.430	134,665	+0.01(+0.70%)
Mar 19, 2024	1.480	1.510	1.410	1.420	99,349	-0.07(-4.70%)
Mar 18, 2024	1.630	1.860	1.480	1.490	361,448	+0.05(+3.47%)
Mar 15, 2024	1.410	1.476	1.410	1.440	226,296	-0.06(-4.00%)
Mar 14, 2024	1.610	1.660	1.450	1.500	61,345	-0.12(-7.41%)
Mar 13, 2024	1.700	1.750	1.580	1.620	108,201	-0.07(-4.14%)
Mar 12, 2024	1.700	1.759	1.670	1.690	47,400	-0.03(-1.74%)
Mar 11, 2024	1.660	1.789	1.660	1.720	56,624	+0.03(+1.78%)
Mar 08, 2024	1.760	1.800	1.665	1.690	86,933	+0.01(+0.60%)
Mar 07, 2024	1.650	1.700	1.601	1.680	68,005	+0.01(+0.60%)
Mar 06, 2024	1.720	1.730	1.655	1.670	67,077	+0.00(+0.00%)
Mar 05, 2024	1.730	1.770	1.650	1.670	48,076	-0.06(-3.47%)
Mar 04, 2024	1.700	1.770	1.670	1.730	61,483	+0.02(+1.17%)
Mar 01, 2024	1.670	1.799	1.640	1.710	53,434	+0.04(+2.40%)
Feb 29, 2024	1.810	1.810	1.650	1.670	117,078	-0.09(-5.11%)
Feb 28, 2024	1.800	1.849	1.721	1.760	57,361	+0.00(+0.00%)
Feb 27, 2024	1.720	1.760	1.685	1.760	66,184	+0.05(+2.92%)
Feb 26, 2024	1.710	1.759	1.680	1.710	41,736	+0.02(+1.18%)
Feb 23, 2024	1.750	1.750	1.680	1.690	54,275	-0.04(-2.31%)
Feb 22, 2024	1.840	1.850	1.710	1.730	89,966	-0.11(-5.98%)
Feb 21, 2024	1.920	1.920	1.830	1.840	63,372	-0.05(-2.65%)
Feb 20, 2024	2.110	2.199	1.860	1.890	106,001	-0.21(-10.00%)
Feb 16, 2024	1.940	2.250	1.925	2.100	194,268	+0.18(+9.38%)
Feb 15, 2024	1.830	1.930	1.750	1.920	108,683	+0.06(+3.23%)
Feb 14, 2024	1.830	1.860	1.700	1.860	52,519	+0.08(+4.49%)
Feb 13, 2024	1.950	2.027	1.770	1.780	101,671	-0.23(-11.44%)
Feb 12, 2024	1.960	2.090	1.900	2.010	71,122	+0.05(+2.55%)
Feb 09, 2024	1.900	2.050	1.800	1.960	58,405	+0.08(+4.26%)
Feb 08, 2024	1.790	1.900	1.761	1.880	69,843	+0.07(+3.87%)
Feb 07, 2024	1.780	1.900	1.720	1.810	67,156	+0.00(+0.00%)
Feb 06, 2024	1.610	1.820	1.610	1.810	42,671	+0.19(+11.73%)
Feb 05, 2024	1.700	1.700	1.601	1.620	40,625	-0.09(-5.26%)
Feb 02, 2024	1.730	1.789	1.677	1.710	53,641	-0.03(-1.72%)
Feb 01, 2024	1.840	1.860	1.650	1.740	99,509	-0.06(-3.33%)
Jan 31, 2024	1.950	2.000	1.790	1.800	63,955	-0.16(-8.16%)
Jan 30, 2024	1.920	2.050	1.901	1.960	60,652	+0.01(+0.51%)
Jan 29, 2024	1.970	2.100	1.920	1.950	94,697	-0.03(-1.52%)
Jan 26, 2024	1.830	2.149	1.810	1.980	199,199	+0.20(+11.24%)
Jan 25, 2024	1.740	1.810	1.683	1.780	64,992	+0.09(+5.33%)
Jan 24, 2024	1.720	1.800	1.690	1.690	74,210	-0.03(-1.74%)
Jan 23, 2024	1.620	1.730	1.600	1.720	49,627	+0.11(+6.83%)
Jan 22, 2024	1.560	1.650	1.560	1.610	87,330	+0.05(+3.21%)
Jan 19, 2024	1.670	1.699	1.510	1.560	86,523	-0.07(-4.29%)
Jan 18, 2024	1.450	1.780	1.450	1.630	220,430	+0.18(+12.41%)
Jan 17, 2024	1.550	1.690	1.430	1.450	112,227	-0.11(-7.05%)
Jan 16, 2024	1.600	1.700	1.560	1.560	138,865	-0.07(-4.29%)
Jan 12, 2024	1.690	1.700	1.610	1.630	71,834	-0.02(-1.21%)
Jan 11, 2024	1.660	1.740	1.590	1.650	63,513	-0.03(-1.79%)
Jan 10, 2024	1.690	1.780	1.651	1.680	77,853	-0.01(-0.59%)
Jan 09, 2024	1.870	1.900	1.670	1.690	160,872	-0.18(-9.63%)
Jan 08, 2024	1.990	1.999	1.800	1.870	110,746	-0.09(-4.59%)
Jan 05, 2024	1.810	1.980	1.750	1.960	295,948	+0.13(+7.10%)
Jan 04, 2024	1.800	1.900	1.780	1.830	184,473	+0.03(+1.67%)
Jan 03, 2024	2.170	2.170	1.760	1.800	261,577	-0.42(-18.92%)
Jan 02, 2024	2.240	2.313	2.130	2.220	227,482	+0.00(+0.00%)
Dec 29, 2023	2.580	2.650	2.170	2.220	268,486	-0.35(-13.62%)
Dec 28, 2023	2.750	2.809	2.480	2.570	169,180	-0.20(-7.22%)
Dec 27, 2023	2.960	3.020	2.740	2.770	281,761	-0.07(-2.46%)
Dec 26, 2023	2.850	2.950	2.510	2.840	315,796	-0.02(-0.70%)
Dec 22, 2023	2.400	2.920	2.390	2.860	273,293	+0.44(+18.18%)
Dec 21, 2023	2.630	2.659	2.350	2.420	346,342	-0.16(-6.20%)
Dec 20, 2023	2.070	2.920	2.000	2.580	2,184,069	+0.51(+24.64%)
Dec 19, 2023	1.800	2.080	1.750	2.070	274,204	+0.27(+15.00%)
Dec 18, 2023	1.780	1.860	1.701	1.800	162,573	-0.03(-1.64%)
Dec 15, 2023	1.670	1.876	1.550	1.830	389,672	+0.17(+10.24%)
Dec 14, 2023	1.920	2.000	1.640	1.660	329,126	-0.25(-13.09%)
Dec 13, 2023	2.010	2.170	1.860	1.910	290,763	-0.30(-13.57%)
Dec 12, 2023	1.770	2.250	1.600	2.210	315,951	+0.37(+20.11%)
Dec 11, 2023	1.910	2.120	1.771	1.840	346,015	-0.05(-2.65%)
Dec 08, 2023	1.760	1.920	1.641	1.890	179,487	+0.13(+7.39%)
Dec 07, 2023	1.360	1.760	1.330	1.760	229,839	+0.22(+14.29%)
Dec 06, 2023	1.260	1.770	1.260	1.540	598,723	+0.27(+21.26%)
Dec 05, 2023	1.250	1.300	1.250	1.270	98,211	-0.04(-3.05%)
Dec 04, 2023	1.380	1.380	1.260	1.310	136,499	-0.03(-2.24%)
Dec 01, 2023	1.400	1.430	1.320	1.340	245,794	-0.14(-9.46%)
Nov 30, 2023	1.390	1.810	1.390	1.480	765,635	+0.09(+6.47%)
Nov 29, 2023	1.360	1.500	1.290	1.390	200,131	+0.03(+2.21%)
Nov 28, 2023	1.340	1.440	1.340	1.360	53,760	+0.01(+0.74%)
Nov 27, 2023	1.320	1.400	1.280	1.350	114,214	+0.03(+2.27%)
Nov 24, 2023	1.200	1.350	1.190	1.320	46,301	+0.13(+10.92%)
Nov 22, 2023	1.200	1.220	1.160	1.190	49,566	+0.02(+1.71%)
Nov 21, 2023	1.190	1.200	1.140	1.170	44,947	+0.00(+0.00%)
Nov 20, 2023	1.160	1.250	1.140	1.170	92,326	-0.03(-2.50%)
Nov 17, 2023	1.300	1.300	1.170	1.200	79,206	+0.02(+1.69%)
Nov 16, 2023	1.160	1.190	1.130	1.180	48,434	+0.03(+2.61%)
Nov 15, 2023	1.160	1.190	1.130	1.150	114,669	-0.05(-4.17%)
Nov 14, 2023	1.180	1.230	1.120	1.200	125,574	+0.03(+2.56%)
Nov 13, 2023	1.160	1.170	1.150	1.170	27,150	+0.01(+0.86%)
Nov 10, 2023	1.270	1.300	1.120	1.160	189,691	-0.20(-14.71%)
Nov 09, 2023	1.400	1.417	1.282	1.360	44,385	-0.06(-4.23%)
Nov 08, 2023	1.350	1.430	1.310	1.420	82,895	+0.11(+8.40%)
Nov 07, 2023	1.310	1.340	1.270	1.310	58,611	-0.04(-2.96%)
Nov 06, 2023	1.180	1.350	1.180	1.350	61,121	+0.15(+12.50%)
Nov 03, 2023	1.240	1.250	1.150	1.200	124,344	-0.01(-0.83%)
Nov 02, 2023	1.220	1.240	1.140	1.210	67,148	+0.01(+0.83%)
Nov 01, 2023	1.130	1.260	1.120	1.200	136,725	+0.04(+3.45%)
Oct 31, 2023	1.140	1.170	1.120	1.160	162,414	+0.02(+1.75%)
Oct 30, 2023	1.140	1.190	1.130	1.140	156,065	-0.02(-1.72%)
Oct 27, 2023	1.190	1.190	1.140	1.160	38,054	+0.00(+0.00%)
Oct 26, 2023	1.170	1.191	1.130	1.160	40,679	+0.00(+0.00%)
Oct 25, 2023	1.150	1.210	1.120	1.160	145,368	-0.01(-0.85%)
Oct 24, 2023	1.180	1.210	1.120	1.170	65,697	+0.02(+1.74%)
Oct 23, 2023	1.180	1.190	1.130	1.150	46,006	-0.03(-2.54%)
Oct 20, 2023	1.240	1.251	1.180	1.180	63,293	-0.05(-4.07%)
Oct 19, 2023	1.250	1.260	1.200	1.230	60,130	+0.00(+0.00%)
Oct 18, 2023	1.260	1.320	1.181	1.230	88,031	-0.04(-3.15%)
Oct 17, 2023	1.150	1.480	1.150	1.270	314,311	+0.10(+8.55%)
Oct 16, 2023	1.170	1.210	1.160	1.170	94,415	-0.02(-1.68%)
Oct 13, 2023	1.180	1.220	1.150	1.190	54,795	+0.01(+0.85%)
Oct 12, 2023	1.220	1.250	1.150	1.180	45,155	-0.04(-3.28%)
Oct 11, 2023	1.220	1.230	1.210	1.220	31,580	-0.02(-1.61%)
Oct 10, 2023	1.190	1.260	1.155	1.240	82,188	+0.08(+6.90%)
Oct 09, 2023	1.140	1.209	1.140	1.160	37,234	+0.00(+0.00%)
Oct 06, 2023	1.160	1.190	1.150	1.160	41,793	-0.01(-0.85%)
Oct 05, 2023	1.180	1.190	1.120	1.170	119,486	+0.02(+1.74%)
Oct 04, 2023	1.170	1.205	1.130	1.150	134,705	-0.03(-2.54%)
Oct 03, 2023	1.170	1.250	1.120	1.180	114,887	+0.03(+2.61%)
Oct 02, 2023	1.200	1.250	1.140	1.150	76,224	-0.06(-4.96%)
Sep 29, 2023	1.200	1.280	1.165	1.210	113,873	+0.02(+1.68%)
Sep 28, 2023	1.220	1.220	1.130	1.190	76,244	-0.02(-1.65%)
Sep 27, 2023	1.250	1.250	1.190	1.210	68,373	-0.02(-1.63%)
Sep 26, 2023	1.250	1.280	1.210	1.230	49,153	-0.02(-1.60%)
Sep 25, 2023	1.250	1.260	1.210	1.250	66,930	-0.02(-1.57%)
Sep 22, 2023	1.200	1.310	1.190	1.270	83,295	+0.05(+4.10%)
Sep 21, 2023	1.160	1.270	1.150	1.220	94,653	+0.07(+6.09%)
Sep 20, 2023	1.160	1.190	1.150	1.150	169,437	+0.00(+0.00%)
Sep 19, 2023	1.170	1.190	1.100	1.150	366,021	+0.03(+2.68%)
Sep 18, 2023	1.160	1.200	1.110	1.120	133,199	-0.06(-5.08%)
Sep 15, 2023	1.130	1.240	1.110	1.180	944,662	+0.04(+3.51%)
Sep 14, 2023	1.150	1.190	1.100	1.140	125,533	+0.01(+0.88%)
Sep 13, 2023	1.140	1.250	1.110	1.130	175,979	-0.02(-1.74%)
Sep 12, 2023	1.100	1.150	1.080	1.150	153,943	+0.00(+0.00%)
Sep 11, 2023	1.170	1.180	1.040	1.150	312,778	-0.01(-0.86%)
Sep 08, 2023	1.330	1.350	1.150	1.160	426,357	-0.13(-10.08%)
Sep 07, 2023	1.670	1.750	1.280	1.290	681,844	-0.43(-25.00%)
Sep 06, 2023	2.160	2.170	1.680	1.720	4,850,004	-0.12(-6.52%)
Sep 05, 2023	1.890	1.890	1.820	1.840	51,887	-0.01(-0.54%)
Sep 01, 2023	1.830	1.870	1.780	1.850	32,259	+0.07(+3.93%)
Aug 31, 2023	1.840	1.855	1.760	1.780	51,229	-0.11(-5.82%)
Aug 30, 2023	1.760	1.950	1.760	1.890	54,238	+0.09(+5.00%)
Aug 29, 2023	1.820	1.910	1.770	1.800	48,459	-0.02(-1.10%)
Aug 28, 2023	1.790	1.870	1.680	1.820	69,160	+0.00(+0.00%)
Aug 25, 2023	1.930	2.000	1.800	1.820	60,700	-0.14(-7.14%)
Aug 24, 2023	1.990	2.040	1.845	1.960	107,711	+0.01(+0.51%)
Aug 23, 2023	1.760	2.034	1.760	1.950	129,662	+0.23(+13.37%)
Aug 22, 2023	1.740	1.740	1.655	1.720	39,223	+0.01(+0.58%)
Aug 21, 2023	1.620	1.740	1.620	1.710	63,960	+0.05(+3.01%)
Aug 18, 2023	1.710	1.714	1.611	1.660	78,093	-0.08(-4.60%)
Aug 17, 2023	1.910	1.920	1.710	1.740	111,943	-0.17(-8.90%)
Aug 16, 2023	1.780	1.940	1.780	1.910	53,247	+0.08(+4.37%)
Aug 15, 2023	1.950	1.951	1.720	1.830	191,725	-0.10(-5.18%)
Aug 14, 2023	2.120	2.154	1.910	1.930	153,793	-0.20(-9.39%)
Aug 11, 2023	2.210	2.270	2.120	2.130	79,082	-0.11(-4.91%)
Aug 10, 2023	2.480	2.506	2.216	2.240	148,693	-0.24(-9.68%)
Aug 09, 2023	2.530	2.530	2.420	2.480	87,709	+0.06(+2.48%)
Aug 08, 2023	2.600	2.650	2.400	2.420	96,897	-0.20(-7.63%)
Aug 07, 2023	2.550	2.680	2.485	2.620	77,727	+0.08(+3.15%)
Aug 04, 2023	2.700	2.710	2.520	2.540	87,941	-0.16(-5.93%)
Aug 03, 2023	2.710	2.739	2.650	2.700	38,938	-0.02(-0.74%)
Aug 02, 2023	2.790	2.790	2.670	2.720	103,935	-0.09(-3.20%)
Aug 01, 2023	2.860	2.980	2.780	2.810	139,400	-0.05(-1.75%)
Jul 31, 2023	2.660	3.360	2.660	2.860	229,951	+0.19(+7.12%)
Jul 28, 2023	3.000	3.000	2.550	2.670	345,089	-0.23(-7.93%)
Jul 27, 2023	3.320	3.339	2.890	2.900	162,349	-0.36(-11.04%)
Jul 26, 2023	3.400	3.540	3.250	3.260	62,438	-0.22(-6.32%)
Jul 25, 2023	3.830	3.850	3.480	3.480	245,415	-0.41(-10.54%)
Jul 24, 2023	3.980	4.038	3.840	3.890	92,182	-0.09(-2.26%)
Jul 21, 2023	4.190	4.190	3.930	3.980	510,300	-0.15(-3.63%)
Jul 20, 2023	4.090	4.150	3.980	4.130	45,347	+0.02(+0.49%)
Jul 19, 2023	4.190	4.190	4.000	4.110	43,971	-0.08(-1.91%)
Jul 18, 2023	4.170	4.225	4.050	4.190	52,937	+0.02(+0.48%)
Jul 17, 2023	4.040	4.200	3.950	4.170	96,132	+0.05(+1.21%)
Jul 14, 2023	4.300	4.360	4.090	4.120	78,065	-0.28(-6.36%)
Jul 13, 2023	4.360	4.530	4.330	4.400	88,937	+0.07(+1.62%)
Jul 12, 2023	4.200	4.420	4.070	4.330	66,850	+0.23(+5.61%)
Jul 11, 2023	4.160	4.200	4.030	4.100	65,913	-0.05(-1.20%)
Jul 10, 2023	4.070	4.220	3.951	4.150	35,452	+0.08(+1.97%)
Jul 07, 2023	4.050	4.200	3.900	4.070	151,556	+0.09(+2.26%)
Jul 06, 2023	4.020	4.060	3.870	3.980	91,567	-0.15(-3.63%)
Jul 05, 2023	4.150	4.160	3.978	4.130	81,131	-0.08(-1.90%)
Jul 03, 2023	4.500	4.560	4.020	4.210	49,007	-0.29(-6.44%)
Jun 30, 2023	4.670	4.670	4.410	4.500	62,493	-0.02(-0.44%)
Jun 29, 2023	4.350	4.520	4.190	4.520	103,983	+0.12(+2.73%)
Jun 28, 2023	4.460	4.540	4.360	4.400	135,776	-0.06(-1.35%)
Jun 27, 2023	4.550	4.600	4.430	4.460	143,285	-0.09(-1.98%)
Jun 26, 2023	4.740	4.750	4.452	4.550	182,742	-0.30(-6.19%)
Jun 23, 2023	4.440	4.860	4.402	4.850	3,032,099	+0.34(+7.54%)
Jun 22, 2023	4.500	4.520	4.381	4.510	134,469	-0.02(-0.44%)
Jun 21, 2023	4.370	4.530	4.361	4.530	106,376	+0.11(+2.49%)
Jun 20, 2023	4.400	4.520	4.340	4.420	101,826	-0.06(-1.34%)
Jun 16, 2023	4.430	4.530	4.350	4.480	95,063	-0.01(-0.22%)

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: SST )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

(NY: SST )

Historical Prices

Sections

Services

Sweetwater Reporter