SDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	66.93	67.21	66.03	66.27	66.27	-1.25%	2,719,501
Jan 8, 2026	67.22	67.49	66.89	67.11	67.11	0.06%	2,445,066
Jan 7, 2026	66.56	67.11	66.22	67.07	67.07	0.68%	2,498,928
Jan 6, 2026	67.37	67.40	66.52	66.62	66.62	-1.16%	2,154,517
Jan 5, 2026	67.64	67.66	67.06	67.40	67.40	-1.32%	1,993,380
Jan 2, 2026	67.78	68.95	67.55	68.30	68.30	-0.28%	3,285,727
Dec 31, 2025	67.45	68.52	67.42	68.49	68.49	1.53%	1,208,776
Dec 30, 2025	67.35	67.53	67.15	67.46	67.46	0.28%	961,248
Dec 29, 2025	67.32	67.61	67.01	67.27	67.27	0.76%	1,541,431
Dec 26, 2025	66.69	66.97	66.51	66.76	66.76	0.07%	1,104,363
Dec 24, 2025	67.18	67.20	66.62	66.71	66.71	-2.36%	828,318
Dec 23, 2025	69.13	69.13	68.28	68.32	67.15	-0.87%	1,569,787
Dec 22, 2025	69.09	69.35	68.82	68.92	67.74	-1.22%	1,327,821
Dec 19, 2025	70.61	70.63	69.67	69.77	68.57	-1.75%	1,969,670
Dec 18, 2025	70.77	71.33	70.10	71.01	69.79	-1.47%	2,384,615
Dec 17, 2025	70.30	72.10	70.20	72.07	70.83	2.24%	2,940,458
Dec 16, 2025	70.42	71.29	70.05	70.49	69.28	0.59%	2,740,783
Dec 15, 2025	69.06	70.38	69.05	70.08	68.88	0.31%	1,920,572
Dec 12, 2025	68.56	70.36	68.44	69.86	68.66	2.24%	3,972,475
Dec 11, 2025	69.13	69.72	68.31	68.33	67.16	-0.45%	3,446,340
Dec 10, 2025	69.65	69.90	68.34	68.64	67.46	-1.27%	4,272,210
Dec 9, 2025	69.50	69.61	69.05	69.52	68.33	0.20%	2,402,005
Dec 8, 2025	68.78	69.79	68.78	69.38	68.19	0.61%	2,384,900
Dec 5, 2025	69.00	69.19	68.40	68.96	67.78	-0.26%	3,051,197
Dec 4, 2025	68.96	69.74	68.95	69.14	67.95	-0.14%	1,706,582
Dec 3, 2025	69.91	70.08	69.02	69.24	68.05	-0.65%	2,206,329
Dec 2, 2025	69.60	70.14	69.20	69.69	68.49	-0.31%	2,425,116
Dec 1, 2025	70.22	70.22	69.37	69.91	68.71	0.92%	3,280,038
Nov 28, 2025	69.76	69.86	69.20	69.27	68.08	-0.99%	1,693,543
Nov 26, 2025	70.40	70.57	69.53	69.96	68.76	-1.31%	12,627,968
Nov 25, 2025	72.27	73.17	70.65	70.89	69.67	-1.86%	3,431,747
Nov 24, 2025	73.62	73.86	71.94	72.23	70.99	-2.93%	4,546,926
Nov 21, 2025	75.34	76.31	73.13	74.41	73.13	-1.90%	7,662,852
Nov 20, 2025	71.32	75.96	70.73	75.85	74.55	3.06%	4,565,834
Nov 19, 2025	74.05	74.50	72.51	73.60	72.34	-0.67%	9,611,048
Nov 18, 2025	73.75	75.05	73.03	74.10	72.83	1.65%	11,062,279
Nov 17, 2025	72.05	73.65	71.15	72.90	71.65	1.89%	10,616,615
Nov 14, 2025	72.95	73.40	70.75	71.55	70.32	0.14%	10,236,061
Nov 13, 2025	69.75	71.75	69.65	71.45	70.22	3.25%	9,762,514
Nov 12, 2025	68.85	69.63	68.80	69.20	68.01	-0.07%	5,491,244
Nov 11, 2025	69.85	70.05	69.05	69.25	68.06	-0.43%	6,470,593
Nov 10, 2025	70.45	70.88	69.35	69.55	68.36	-3.00%	5,189,988
Nov 7, 2025	72.40	73.80	71.70	71.70	70.47	-0.14%	8,584,558
Nov 6, 2025	70.50	72.15	70.30	71.80	70.57	2.21%	8,546,734
Nov 5, 2025	70.80	70.98	69.55	70.25	69.04	-0.71%	5,727,910
Nov 4, 2025	70.55	70.85	69.75	70.75	69.54	2.39%	7,307,317
Nov 3, 2025	68.60	69.75	68.55	69.10	67.91	-0.29%	5,161,568
Oct 31, 2025	68.70	69.90	68.70	69.30	68.11	-0.57%	7,076,734
Oct 30, 2025	68.90	69.70	68.45	69.70	68.50	2.27%	8,844,002
Oct 29, 2025	67.90	69.05	67.70	68.15	66.98	-0.07%	5,172,241