SDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	18.35	19.00	18.35	18.96	18.96	3.44%	18,875,953
Feb 20, 2025	18.25	18.52	18.25	18.33	18.33	0.94%	11,783,786
Feb 19, 2025	18.34	18.37	18.14	18.16	18.16	-0.55%	10,397,772
Feb 18, 2025	18.28	18.44	18.26	18.26	18.26	-0.44%	8,828,122
Feb 14, 2025	18.33	18.38	18.27	18.34	18.34	0.11%	9,857,222
Feb 13, 2025	18.65	18.73	18.31	18.32	18.32	-2.08%	10,380,821
Feb 12, 2025	18.97	19.01	18.64	18.71	18.71	0.59%	11,274,183
Feb 11, 2025	18.75	18.75	18.55	18.60	18.60	-0.05%	7,564,105
Feb 10, 2025	18.66	18.74	18.57	18.61	18.61	-1.27%	9,113,981
Feb 7, 2025	18.49	18.90	18.40	18.85	18.85	1.95%	17,486,907
Feb 6, 2025	18.51	18.73	18.49	18.49	18.49	-0.70%	11,236,381
Feb 5, 2025	18.84	18.97	18.62	18.62	18.62	-0.80%	9,460,787
Feb 4, 2025	19.02	19.06	18.74	18.77	18.77	-1.31%	16,617,936
Feb 3, 2025	19.34	19.47	18.86	19.02	19.02	1.33%	23,770,986
Jan 31, 2025	18.42	18.81	18.26	18.77	18.77	1.24%	16,934,786
Jan 30, 2025	18.61	18.82	18.44	18.54	18.54	-1.07%	11,081,179
Jan 29, 2025	18.62	18.90	18.60	18.74	18.74	0.92%	11,442,963
Jan 28, 2025	18.82	19.02	18.52	18.57	18.57	-1.69%	10,924,067
Jan 27, 2025	19.16	19.17	18.87	18.89	18.89	2.89%	17,723,063
Jan 24, 2025	18.24	18.43	18.19	18.36	18.36	0.66%	7,964,765
Jan 23, 2025	18.49	18.50	18.23	18.24	18.24	-1.08%	10,045,197
Jan 22, 2025	18.47	18.49	18.34	18.44	18.44	-1.02%	9,085,295
Jan 21, 2025	18.79	18.92	18.63	18.63	18.63	-1.79%	9,666,384
Jan 17, 2025	19.01	19.10	18.86	18.97	18.97	-1.86%	10,516,402
Jan 16, 2025	19.18	19.39	19.16	19.33	19.33	0.36%	10,220,779
Jan 15, 2025	19.42	19.51	19.18	19.26	19.26	-3.60%	11,745,993
Jan 14, 2025	19.83	20.25	19.78	19.98	19.98	-0.15%	11,441,282
Jan 13, 2025	20.42	20.45	20.00	20.01	20.01	-0.30%	11,037,243
Jan 10, 2025	19.73	20.21	19.72	20.07	20.07	3.08%	21,278,403
Jan 8, 2025	19.51	19.76	19.39	19.47	19.47	-0.21%	13,582,095
Jan 7, 2025	18.95	19.63	18.93	19.51	19.51	2.25%	11,986,527
Jan 6, 2025	19.01	19.19	18.79	19.08	19.08	-1.14%	11,924,844
Jan 3, 2025	19.59	19.67	19.25	19.30	19.30	-2.38%	14,851,850
Jan 2, 2025	19.45	20.04	19.33	19.77	19.77	0.51%	20,911,880
Dec 31, 2024	19.41	19.78	19.36	19.67	19.67	0.87%	12,713,386
Dec 30, 2024	19.52	19.76	19.28	19.50	19.50	2.25%	11,729,471
Dec 27, 2024	18.91	19.34	18.90	19.07	19.07	2.25%	15,387,901
Dec 26, 2024	18.77	18.86	18.58	18.65	18.65	-	9,545,366
Dec 24, 2024	18.98	19.02	18.65	18.65	18.65	-2.10%	6,556,741
Dec 23, 2024	19.30	19.52	19.02	19.05	19.05	-3.45%	11,389,767
Dec 20, 2024	20.36	20.42	19.39	19.73	19.30	-2.13%	18,142,769
Dec 19, 2024	19.80	20.18	19.69	20.16	19.72	0.10%	19,391,024
Dec 18, 2024	19.03	20.17	18.88	20.14	19.70	5.94%	20,109,590
Dec 17, 2024	19.02	19.09	18.95	19.01	18.60	0.90%	11,561,503
Dec 16, 2024	18.90	18.95	18.78	18.84	18.43	-0.79%	7,846,991
Dec 13, 2024	18.87	19.09	18.82	18.99	18.58	0.16%	10,174,294
Dec 12, 2024	18.84	18.97	18.80	18.96	18.55	1.07%	9,470,876
Dec 11, 2024	18.87	18.90	18.71	18.76	18.35	-1.52%	7,509,116
Dec 10, 2024	18.90	19.10	18.88	19.05	18.64	0.63%	8,269,978
Dec 9, 2024	18.75	18.97	18.74	18.93	18.52	1.07%	7,688,331
Dec 6, 2024	18.76	18.79	18.66	18.73	18.32	-0.27%	6,792,230
Dec 5, 2024	18.72	18.81	18.68	18.78	18.37	0.32%	6,728,698
Dec 4, 2024	18.85	18.89	18.71	18.72	18.31	-1.21%	9,776,872
Dec 3, 2024	18.98	19.05	18.93	18.95	18.54	-	9,228,871
Dec 2, 2024	18.99	19.03	18.91	18.95	18.54	-0.42%	10,117,841
Nov 29, 2024	19.21	19.21	18.97	19.03	18.62	-1.09%	4,220,051
Nov 27, 2024	19.13	19.34	19.10	19.24	18.82	0.73%	9,195,374
Nov 26, 2024	19.23	19.28	19.06	19.10	18.69	-1.04%	11,158,812
Nov 25, 2024	19.17	19.46	19.09	19.30	18.88	-0.67%	12,387,160
Nov 22, 2024	19.54	19.58	19.39	19.43	19.01	-0.51%	11,729,725
Nov 21, 2024	19.55	19.94	19.43	19.53	19.11	-1.06%	16,908,026
Nov 20, 2024	19.74	20.13	19.72	19.74	19.31	-0.05%	12,103,242
Nov 19, 2024	20.12	20.17	19.69	19.75	19.32	-0.65%	12,197,698
Nov 18, 2024	20.01	20.07	19.79	19.88	19.45	-0.75%	10,189,510
Nov 15, 2024	19.77	20.17	19.74	20.03	19.60	2.61%	14,531,686
Nov 14, 2024	19.26	19.56	19.22	19.52	19.10	1.35%	11,531,568
Nov 13, 2024	19.25	19.41	19.13	19.26	18.84	-0.10%	13,857,818
Nov 12, 2024	19.16	19.43	19.12	19.28	18.86	0.68%	11,479,087
Nov 11, 2024	19.08	19.27	19.06	19.15	18.73	-0.16%	11,507,823
Nov 8, 2024	19.31	19.31	19.09	19.18	18.76	-0.72%	10,486,795
Nov 7, 2024	19.49	19.50	19.25	19.32	18.90	-1.58%	12,836,975
Nov 6, 2024	19.75	20.03	19.56	19.63	19.20	-4.89%	21,997,520
Nov 5, 2024	21.08	21.09	20.64	20.64	20.19	-2.37%	12,308,228
Nov 4, 2024	21.05	21.29	20.95	21.14	20.68	0.48%	11,775,561
Nov 1, 2024	21.03	21.08	20.71	21.04	20.58	-0.75%	11,652,358
Oct 31, 2024	20.71	21.20	20.71	21.20	20.74	3.97%	15,872,215
Oct 30, 2024	20.30	20.44	20.16	20.39	19.95	0.59%	11,755,819
Oct 29, 2024	20.39	20.50	20.19	20.27	19.83	-0.25%	9,221,829
Oct 28, 2024	20.19	20.34	20.19	20.32	19.88	-0.64%	10,506,902
Oct 25, 2024	20.26	20.51	20.06	20.45	20.01	0.20%	12,411,222
Oct 24, 2024	20.34	20.59	20.34	20.41	19.97	-0.39%	12,036,554
Oct 23, 2024	20.26	20.73	20.23	20.49	20.05	1.94%	14,577,292
Oct 22, 2024	20.27	20.31	20.03	20.10	19.66	0.10%	10,938,711
Oct 21, 2024	20.07	20.28	19.99	20.08	19.64	0.40%	10,729,738
Oct 18, 2024	20.04	20.14	19.95	20.00	19.57	-0.70%	8,857,025
Oct 17, 2024	19.89	20.15	19.88	20.14	19.70	-	9,374,412
Oct 16, 2024	20.31	20.37	20.10	20.14	19.70	-0.84%	7,459,537
Oct 15, 2024	19.98	20.39	19.96	20.31	19.87	1.65%	12,824,713
Oct 14, 2024	20.21	20.23	19.92	19.98	19.55	-1.67%	9,242,544
Oct 11, 2024	20.57	20.58	20.27	20.32	19.88	-1.07%	9,774,699
Oct 10, 2024	20.57	20.65	20.43	20.54	20.09	0.44%	12,063,168
Oct 9, 2024	20.74	20.79	20.42	20.45	20.01	-1.40%	10,993,611
Oct 8, 2024	20.95	21.01	20.70	20.74	20.29	-1.85%	10,199,090
Oct 7, 2024	20.88	21.21	20.83	21.13	20.67	1.83%	11,803,464
Oct 4, 2024	20.79	21.11	20.72	20.75	20.30	-1.71%	17,818,924
Oct 3, 2024	21.14	21.28	20.96	21.11	20.65	0.43%	14,203,137
Oct 2, 2024	21.11	21.29	20.95	21.02	20.56	-0.05%	11,493,930
Oct 1, 2024	20.69	21.22	20.69	21.03	20.57	1.94%	19,285,267
Sep 30, 2024	20.90	21.07	20.62	20.63	20.18	-0.91%	12,178,582
Sep 27, 2024	20.67	20.90	20.61	20.82	20.37	0.43%	10,611,025