SDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	18.49	18.84	18.35	18.45	18.45	0.27%	14,962,650
May 29, 2025	18.21	18.64	18.20	18.40	18.40	-0.76%	12,496,211
May 28, 2025	18.30	18.59	18.23	18.54	18.54	1.09%	11,221,888
May 27, 2025	18.66	18.77	18.32	18.34	18.34	-3.98%	13,183,110
May 23, 2025	19.32	19.34	18.94	19.10	19.10	1.43%	19,588,914
May 22, 2025	18.85	18.93	18.60	18.83	18.83	-	13,211,894
May 21, 2025	18.49	18.90	18.23	18.83	18.83	3.35%	13,748,861
May 20, 2025	18.20	18.42	18.15	18.22	18.22	0.72%	13,609,943
May 19, 2025	18.50	18.50	18.04	18.09	18.09	-0.11%	10,657,727
May 16, 2025	18.30	18.43	18.10	18.11	18.11	-1.31%	7,992,584
May 15, 2025	18.64	18.67	18.30	18.35	18.35	-0.92%	10,671,085
May 14, 2025	18.49	18.64	18.42	18.52	18.52	-0.22%	11,830,494
May 13, 2025	18.77	18.81	18.41	18.56	18.56	-1.28%	10,478,642
May 12, 2025	18.89	19.21	18.79	18.80	18.80	-6.56%	10,655,100
May 9, 2025	19.96	20.22	19.90	20.12	20.12	0.30%	8,883,740
May 8, 2025	20.02	20.28	19.66	20.06	20.06	-1.28%	10,617,268
May 7, 2025	20.39	20.69	20.13	20.32	20.32	-0.78%	10,252,408
May 6, 2025	20.55	20.62	20.15	20.48	20.48	1.74%	9,833,905
May 5, 2025	20.21	20.27	19.92	20.13	20.13	1.05%	5,004,452
May 2, 2025	20.04	20.23	19.78	19.92	19.92	-2.83%	11,018,959
May 1, 2025	20.35	20.54	20.07	20.50	20.50	-1.39%	7,901,467
Apr 30, 2025	21.30	21.75	20.63	20.79	20.79	-0.10%	10,554,720
Apr 29, 2025	21.20	21.23	20.70	20.81	20.81	-1.09%	6,677,220
Apr 28, 2025	21.00	21.49	20.84	21.04	21.04	-0.09%	7,584,414
Apr 25, 2025	21.36	21.60	21.02	21.06	21.06	-1.40%	9,230,828
Apr 24, 2025	22.17	22.26	21.29	21.36	21.36	-4.09%	10,153,212
Apr 23, 2025	21.83	22.40	21.42	22.27	22.27	-3.22%	18,569,105
Apr 22, 2025	23.65	23.74	22.78	23.01	23.01	-4.92%	11,180,869
Apr 21, 2025	23.58	24.70	23.54	24.20	24.20	4.58%	19,374,236
Apr 17, 2025	23.02	23.34	22.70	23.14	23.14	-0.04%	16,820,345
Apr 16, 2025	22.66	23.60	22.38	23.15	23.15	4.51%	10,652,993
Apr 15, 2025	21.99	22.23	21.70	22.15	22.15	0.50%	9,134,596
Apr 14, 2025	21.61	22.46	21.60	22.04	22.04	-1.87%	12,072,497
Apr 11, 2025	23.41	23.68	22.24	22.46	22.46	-3.40%	24,658,536
Apr 10, 2025	22.65	24.45	22.55	23.25	23.25	6.95%	24,844,039
Apr 9, 2025	27.16	27.19	21.47	21.74	21.74	-18.82%	46,106,067
Apr 8, 2025	24.19	27.56	23.88	26.78	26.78	3.12%	35,053,968
Apr 7, 2025	27.55	28.31	24.06	25.97	25.97	0.43%	42,661,803
Apr 4, 2025	24.31	25.90	24.13	25.86	25.86	12.09%	32,931,479
Apr 3, 2025	22.53	23.14	22.32	23.07	23.07	9.44%	16,502,695
Apr 2, 2025	21.79	21.82	20.86	21.08	21.08	-1.17%	13,780,100
Apr 1, 2025	21.60	21.90	21.18	21.33	21.33	-0.61%	12,530,711
Mar 31, 2025	22.21	22.43	21.35	21.46	21.46	-1.24%	12,277,325
Mar 28, 2025	21.01	21.78	20.95	21.73	21.73	4.07%	12,792,555
Mar 27, 2025	20.86	21.03	20.59	20.88	20.88	0.63%	11,438,926
Mar 26, 2025	20.29	20.86	20.22	20.75	20.75	1.22%	9,869,166
Mar 25, 2025	20.50	20.62	20.43	20.50	20.27	-0.44%	7,269,496
Mar 24, 2025	20.83	20.89	20.52	20.59	20.36	-3.51%	8,144,716
Mar 21, 2025	21.70	21.80	21.28	21.34	21.10	0.09%	7,237,333
Mar 20, 2025	21.50	21.55	20.96	21.32	21.08	0.47%	9,707,939