Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	20.37	21.35	20.22	21.27	38,553	-0.04(-0.19%)
Nov 29, 2022	20.20	21.36	20.13	21.31	22,815	+0.57(+2.77%)
Nov 28, 2022	21.68	21.68	19.92	20.74	32,220	-1.19(-5.43%)
Nov 25, 2022	21.70	21.99	21.17	21.93	20,369	+0.65(+3.04%)
Nov 23, 2022	19.98	21.45	19.48	21.28	80,840	+1.29(+6.45%)
Nov 22, 2022	19.15	19.99	18.95	19.99	35,624	+0.94(+4.93%)
Nov 21, 2022	20.23	20.27	18.72	19.05	48,326	-1.59(-7.70%)
Nov 18, 2022	22.20	22.20	20.04	20.64	67,123	-1.56(-7.03%)
Nov 17, 2022	22.44	22.45	21.70	22.20	30,884	-0.30(-1.33%)
Nov 16, 2022	21.55	22.50	20.52	22.50	37,214	+0.48(+2.18%)
Nov 15, 2022	21.29	22.18	20.04	22.02	76,286	+2.02(+10.10%)
Nov 14, 2022	20.15	22.66	19.28	20.00	90,141	-0.08(-0.40%)
Nov 11, 2022	19.84	20.30	19.00	20.08	51,011	+0.55(+2.82%)
Nov 10, 2022	19.65	20.70	18.67	19.53	83,111	+1.20(+6.55%)
Nov 09, 2022	18.02	20.10	17.90	18.33	91,656	+0.41(+2.29%)
Nov 08, 2022	16.81	18.88	16.59	17.92	101,082	+1.20(+7.18%)
Nov 07, 2022	18.51	18.51	16.61	16.72	73,325	-1.55(-8.47%)
Nov 04, 2022	17.63	18.38	17.44	18.27	57,842	+1.20(+7.06%)
Nov 03, 2022	15.60	17.77	15.18	17.06	158,639	+1.13(+7.09%)
Nov 02, 2022	16.79	17.56	15.57	15.93	73,830	-1.41(-8.15%)
Nov 01, 2022	18.70	18.70	17.18	17.35	64,855	-1.29(-6.94%)
Oct 31, 2022	16.14	19.60	15.65	18.64	86,051	+2.33(+14.27%)
Oct 28, 2022	16.30	16.52	15.83	16.31	25,977	-0.20(-1.19%)
Oct 27, 2022	17.86	17.86	16.50	16.51	15,622	-1.08(-6.13%)
Oct 26, 2022	17.97	18.40	17.08	17.59	14,386	-0.26(-1.47%)
Oct 25, 2022	17.08	19.20	17.08	17.85	45,286	+0.96(+5.68%)
Oct 24, 2022	18.20	18.20	16.85	16.89	32,373	-1.71(-9.19%)
Oct 21, 2022	17.90	19.05	17.90	18.60	34,174	+0.37(+2.03%)
Oct 20, 2022	17.39	18.33	16.85	18.23	29,264	+1.36(+8.06%)
Oct 19, 2022	16.35	18.13	16.03	16.87	35,265	+0.48(+2.93%)
Oct 18, 2022	15.60	16.67	15.13	16.39	26,727	+1.11(+7.26%)
Oct 17, 2022	14.87	15.97	14.33	15.28	28,630	+1.28(+9.11%)
Oct 14, 2022	15.23	15.84	14.00	14.00	21,471	-1.51(-9.71%)
Oct 13, 2022	14.21	15.94	13.78	15.51	22,729	+0.36(+2.38%)
Oct 12, 2022	15.98	16.31	15.14	15.15	28,533	-0.89(-5.55%)
Oct 11, 2022	18.12	18.39	15.55	16.04	57,869	-3.16(-16.44%)
Oct 10, 2022	23.88	24.07	18.14	19.20	50,428	-3.55(-15.63%)
Oct 07, 2022	29.35	29.35	20.25	22.75	151,612	-1.04(-4.37%)
Oct 06, 2022	13.84	26.78	13.09	23.79	92,588	+9.76(+69.55%)
Oct 05, 2022	14.60	14.60	13.75	14.03	16,047	-0.89(-5.95%)
Oct 04, 2022	15.02	15.63	14.91	14.92	11,508	+0.24(+1.65%)
Oct 03, 2022	14.05	14.80	14.05	14.68	13,175	+0.93(+6.76%)
Sep 30, 2022	13.72	14.48	13.30	13.75	10,221	+0.09(+0.67%)
Sep 29, 2022	14.26	14.26	13.65	13.65	13,443	-1.31(-8.78%)
Sep 28, 2022	14.00	15.43	13.82	14.97	24,313	+1.10(+7.95%)
Sep 27, 2022	14.95	15.18	13.79	13.87	14,932	-0.69(-4.75%)
Sep 26, 2022	14.62	16.23	14.56	14.56	11,884	-1.18(-7.52%)
Sep 23, 2022	17.67	17.77	15.61	15.74	17,196	-2.24(-12.45%)
Sep 22, 2022	19.75	19.77	17.90	17.98	16,153	-1.93(-9.69%)
Sep 21, 2022	20.13	20.72	19.80	19.91	11,228	+0.02(+0.11%)
Sep 20, 2022	20.08	20.12	19.77	19.89	4,703	-0.62(-3.01%)
Sep 19, 2022	21.08	21.08	20.22	20.50	8,136	-1.17(-5.42%)
Sep 16, 2022	21.68	21.68	21.06	21.68	8,247	-0.54(-2.42%)
Sep 15, 2022	23.20	23.55	22.00	22.22	3,534	-0.59(-2.60%)
Sep 14, 2022	22.38	22.97	22.38	22.81	11,099	+0.49(+2.19%)
Sep 13, 2022	25.20	25.20	21.30	22.32	31,686	-3.67(-14.12%)
Sep 12, 2022	28.36	28.36	25.99	25.99	15,977	-2.03(-7.23%)
Sep 09, 2022	27.24	28.89	27.24	28.02	13,080	+1.19(+4.42%)
Sep 08, 2022	27.32	27.32	26.26	26.83	13,635	-0.81(-2.93%)
Sep 07, 2022	28.21	28.65	27.00	27.64	9,478	-0.19(-0.67%)
Sep 06, 2022	30.29	30.41	27.83	27.83	9,581	-2.32(-7.69%)
Sep 02, 2022	30.14	31.12	29.50	30.14	15,280	+1.19(+4.12%)

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: MSOX )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

(NY: MSOX )

Historical Prices

Sections

Services

Sweetwater Reporter