Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

(TSV: SGD )

6.180 +0.140 (+2.32%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	6.050	6.280	6.030	6.180	232,155	+0.14(+2.32%)
May 16, 2024	6.040	6.090	5.995	6.040	57,398	+0.04(+0.67%)
May 15, 2024	6.130	6.150	5.940	6.000	125,146	-0.09(-1.48%)
May 14, 2024	5.990	6.140	5.950	6.090	159,345	+0.11(+1.84%)
May 13, 2024	5.970	5.990	5.800	5.980	50,890	-0.03(-0.50%)
May 10, 2024	5.760	6.090	5.750	6.010	173,433	+0.34(+6.00%)
May 09, 2024	5.810	5.880	5.630	5.670	56,936	-0.11(-1.90%)
May 08, 2024	5.970	6.030	5.780	5.780	265,876	-0.18(-3.02%)
May 07, 2024	5.860	5.970	5.815	5.960	88,166	+0.06(+1.02%)
May 06, 2024	5.780	5.900	5.735	5.900	77,763	+0.21(+3.69%)
May 03, 2024	5.700	5.740	5.610	5.690	39,995	-0.08(-1.39%)
May 02, 2024	5.750	5.830	5.680	5.770	84,871	+0.12(+2.12%)
May 01, 2024	5.620	5.720	5.530	5.650	73,278	-0.08(-1.40%)
Apr 30, 2024	5.830	5.830	5.620	5.730	31,469	-0.18(-3.05%)
Apr 29, 2024	5.660	5.910	5.610	5.910	116,889	+0.28(+4.97%)
Apr 26, 2024	5.700	5.700	5.530	5.630	64,206	-0.07(-1.23%)
Apr 25, 2024	5.400	5.700	5.340	5.700	115,289	+0.34(+6.34%)
Apr 24, 2024	5.210	5.390	5.180	5.360	63,881	+0.15(+2.88%)
Apr 23, 2024	5.280	5.300	5.210	5.210	72,988	-0.08(-1.51%)
Apr 22, 2024	5.390	5.410	5.270	5.290	113,596	-0.13(-2.40%)
Apr 19, 2024	5.420	5.500	5.370	5.420	86,808	-0.02(-0.37%)
Apr 18, 2024	5.450	5.480	5.410	5.440	45,999	-0.01(-0.18%)
Apr 17, 2024	5.420	5.530	5.390	5.450	43,874	+0.03(+0.55%)
Apr 16, 2024	5.410	5.480	5.350	5.420	81,863	-0.05(-0.91%)
Apr 15, 2024	5.600	5.600	5.380	5.470	135,818	-0.10(-1.80%)
Apr 12, 2024	5.720	5.740	5.470	5.570	227,974	-0.07(-1.24%)
Apr 11, 2024	5.680	5.680	5.500	5.640	41,940	+0.15(+2.73%)
Apr 10, 2024	5.540	5.610	5.450	5.490	101,422	-0.07(-1.26%)
Apr 09, 2024	5.680	5.680	5.550	5.560	25,534	+0.02(+0.36%)
Apr 08, 2024	5.810	5.810	5.500	5.540	163,153	-0.14(-2.46%)
Apr 05, 2024	5.810	5.810	5.640	5.680	82,103	-0.02(-0.35%)
Apr 04, 2024	5.890	5.890	5.700	5.700	42,387	-0.17(-2.90%)
Apr 03, 2024	5.980	6.050	5.820	5.870	94,300	-0.10(-1.68%)
Apr 02, 2024	5.950	5.990	5.830	5.970	26,002	+0.07(+1.19%)
Apr 01, 2024	5.920	6.000	5.890	5.900	39,274	-0.13(-2.16%)
Mar 28, 2024				6.030	0	+0.19(+3.25%)
Mar 27, 2024	5.640	5.860	5.600	5.840	30,495	+0.11(+1.92%)
Mar 26, 2024	5.710	5.730	5.570	5.730	38,626	+0.00(+0.00%)
Mar 25, 2024	5.820	5.820	5.630	5.730	36,473	+0.00(+0.00%)
Mar 22, 2024	5.800	5.840	5.730	5.730	21,498	-0.17(-2.88%)
Mar 21, 2024	5.920	6.140	5.780	5.900	73,798	-0.17(-2.80%)
Mar 20, 2024	5.750	6.070	5.720	6.070	157,903	+0.27(+4.66%)
Mar 19, 2024	5.380	5.800	5.380	5.800	64,943	+0.40(+7.41%)
Mar 18, 2024	5.580	5.580	5.350	5.400	51,984	-0.11(-2.00%)
Mar 15, 2024	5.570	5.570	5.450	5.510	24,904	-0.04(-0.72%)
Mar 14, 2024	5.410	5.560	5.410	5.550	34,755	+0.05(+0.91%)
Mar 13, 2024	5.380	5.550	5.380	5.500	36,671	+0.05(+0.92%)
Mar 12, 2024	5.550	5.570	5.400	5.450	49,808	-0.19(-3.37%)
Mar 11, 2024	5.800	5.830	5.540	5.640	76,459	-0.16(-2.76%)
Mar 08, 2024	5.680	5.900	5.640	5.800	139,911	+0.02(+0.35%)
Mar 07, 2024	5.870	5.900	5.620	5.780	102,096	+0.03(+0.52%)
Mar 06, 2024	5.750	5.780	5.570	5.750	34,082	+0.04(+0.70%)
Mar 05, 2024	5.900	5.900	5.610	5.710	60,117	-0.12(-2.06%)
Mar 04, 2024	5.500	5.850	5.500	5.830	69,621	+0.38(+6.97%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

(TSV: SGD )

Historical Prices