SDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	77.28	79.50	77.25	79.27	79.27	3.50%	5,153,190
Mar 26, 2026	75.04	76.64	74.39	76.59	76.59	3.58%	4,012,301
Mar 25, 2026	73.52	74.51	73.00	73.94	73.94	-1.62%	2,821,003
Mar 24, 2026	75.58	75.90	74.28	75.16	74.74	0.72%	3,813,837
Mar 23, 2026	74.03	74.97	72.94	74.62	74.21	-2.11%	6,874,137
Mar 20, 2026	74.43	77.08	74.40	76.23	75.81	2.92%	5,646,312
Mar 19, 2026	74.69	75.07	73.34	74.07	73.66	0.58%	5,581,450
Mar 18, 2026	72.18	73.69	71.89	73.64	73.23	2.78%	3,905,834
Mar 17, 2026	71.29	71.78	70.85	71.65	71.25	-0.49%	2,175,138
Mar 16, 2026	72.15	72.40	71.32	72.00	71.60	-2.00%	4,307,166
Mar 13, 2026	71.95	73.67	71.28	73.47	73.06	1.20%	5,505,934
Mar 12, 2026	71.51	72.62	71.42	72.60	72.20	3.10%	5,488,516
Mar 11, 2026	70.16	71.03	69.64	70.42	70.03	0.23%	3,309,916
Mar 10, 2026	70.11	70.71	68.94	70.26	69.87	0.41%	6,108,688
Mar 9, 2026	72.50	73.34	69.63	69.97	69.58	-1.74%	7,543,865
Mar 6, 2026	70.99	71.73	70.44	71.21	70.82	2.74%	5,209,713
Mar 5, 2026	69.15	70.46	68.48	69.31	68.93	1.09%	8,014,694
Mar 4, 2026	69.26	69.67	68.14	68.56	68.18	-1.38%	4,243,116
Mar 3, 2026	70.55	71.63	69.06	69.52	69.14	1.79%	5,162,529
Mar 2, 2026	69.81	69.95	67.85	68.30	67.92	0.01%	3,698,287
Feb 27, 2026	68.93	69.19	68.19	68.29	67.91	1.01%	3,626,774
Feb 26, 2026	66.87	68.58	66.87	67.61	67.24	1.11%	2,936,028
Feb 25, 2026	67.46	67.47	66.77	66.87	66.50	-1.66%	2,113,564
Feb 24, 2026	69.10	69.49	67.81	68.00	67.62	-1.43%	2,595,909
Feb 23, 2026	67.92	69.37	67.49	68.99	68.61	2.06%	2,801,318
Feb 20, 2026	69.03	69.12	67.48	67.60	67.23	-1.33%	4,903,273
Feb 19, 2026	68.66	69.11	68.20	68.51	68.13	0.51%	2,999,667
Feb 18, 2026	68.62	68.85	67.58	68.16	67.78	-1.00%	3,875,633
Feb 17, 2026	69.38	70.26	68.42	68.85	68.47	-0.29%	2,686,992
Feb 13, 2026	69.03	69.88	68.10	69.05	68.67	-	3,817,837
Feb 12, 2026	66.54	69.22	66.33	69.05	68.67	3.12%	4,583,101
Feb 11, 2026	66.09	67.50	65.96	66.96	66.59	0.04%	4,476,067
Feb 10, 2026	66.38	67.00	66.06	66.93	66.56	0.57%	2,735,805
Feb 9, 2026	67.42	67.63	66.17	66.55	66.18	-0.88%	3,096,209
Feb 6, 2026	69.06	69.17	66.82	67.14	66.77	-3.84%	7,248,978
Feb 5, 2026	69.15	70.15	68.60	69.82	69.43	2.56%	6,764,474
Feb 4, 2026	67.27	68.94	67.04	68.08	67.70	0.99%	5,459,791
Feb 3, 2026	66.12	68.45	65.99	67.41	67.04	1.75%	3,938,385
Feb 2, 2026	67.39	67.42	65.97	66.25	65.88	-1.00%	2,980,612
Jan 30, 2026	66.94	67.83	66.48	66.92	66.55	0.68%	4,032,389
Jan 29, 2026	66.02	68.20	65.91	66.47	66.10	0.48%	4,243,080
Jan 28, 2026	65.87	66.45	65.71	66.15	65.78	0.03%	3,607,458
Jan 27, 2026	66.39	66.51	65.94	66.13	65.76	-0.80%	1,814,705
Jan 26, 2026	67.10	67.20	66.38	66.66	66.29	-0.98%	1,694,845
Jan 23, 2026	67.53	67.70	66.98	67.32	66.95	-0.01%	1,926,350
Jan 22, 2026	67.14	67.72	66.89	67.33	66.96	-1.01%	2,819,265
Jan 21, 2026	69.20	69.50	67.33	68.02	67.64	-2.26%	4,216,417
Jan 20, 2026	68.84	69.78	68.21	69.59	69.21	4.05%	3,509,139
Jan 16, 2026	66.46	67.16	66.35	66.88	66.51	0.31%	2,258,130
Jan 15, 2026	66.22	66.86	66.05	66.67	66.30	-0.48%	1,776,746