Science in Sport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	33.50	33.50	33.50	33.50	-	-	17,160
Jun 13, 2025	33.50	33.95	33.52	33.50	33.50	-	504,931
Jun 12, 2025	33.50	33.52	33.00	33.50	33.50	-0.30%	150,140
Jun 11, 2025	33.50	33.60	33.00	33.60	33.60	0.30%	13,004,680
Jun 10, 2025	33.50	34.00	33.00	33.50	33.50	-	50,072
Jun 9, 2025	33.50	34.00	33.00	33.50	33.50	-	477,644
Jun 6, 2025	33.50	34.00	33.51	33.50	33.50	-	454
Jun 5, 2025	33.50	34.00	33.00	33.50	33.50	-	340,575
Jun 4, 2025	33.50	34.00	33.00	33.50	33.50	-	12,059,380
Jun 3, 2025	33.50	34.00	33.50	33.50	33.50	-	153,783
Jun 2, 2025	33.50	34.00	33.10	33.50	33.50	-	169,479
May 30, 2025	33.50	34.00	33.00	33.50	33.50	0.60%	23,073,750
May 29, 2025	33.30	33.60	33.37	33.30	33.30	-	102,921
May 28, 2025	33.30	33.60	33.00	33.30	33.30	-	270,507
May 27, 2025	33.30	33.60	33.00	33.30	33.30	-0.60%	322,312
May 23, 2025	33.50	34.00	33.33	33.50	33.50	-	22,517
May 22, 2025	33.50	33.25	33.00	33.50	33.50	-	1,865,714
May 21, 2025	33.50	34.00	33.29	33.50	33.50	-	255,723
May 20, 2025	33.50	34.00	33.00	33.50	33.50	-	139,094
May 19, 2025	33.50	34.00	33.00	33.50	33.50	-	204,144
May 16, 2025	33.50	33.27	33.00	33.50	33.50	-	87,719
May 15, 2025	33.50	33.27	33.25	33.50	33.50	-	503,876
May 14, 2025	33.50	34.00	33.00	33.50	33.50	-	67,320
May 13, 2025	33.50	34.00	33.00	33.50	33.50	-	8,961,151
May 12, 2025	33.50	34.00	32.60	33.50	33.50	-	2,795,087
May 9, 2025	33.50	34.00	33.10	33.50	33.50	0.60%	434,310
May 8, 2025	33.00	33.60	32.40	33.30	33.30	0.91%	247,813
May 7, 2025	33.00	33.60	32.40	33.00	33.00	-	2,772
May 6, 2025	33.00	34.00	33.00	33.00	33.00	-	749,002
May 2, 2025	33.00	34.00	32.00	33.00	33.00	-	200,628
May 1, 2025	33.00	34.00	32.40	33.00	33.00	0.30%	58,085
Apr 30, 2025	33.00	34.00	32.80	32.90	32.90	1.23%	51,906
Apr 29, 2025	33.00	33.00	32.00	32.50	32.50	-	403,719
Apr 28, 2025	33.00	33.00	32.70	32.50	32.50	-1.52%	794,932
Apr 25, 2025	32.50	33.00	32.00	33.00	33.00	-	345,400
Apr 24, 2025	32.50	33.60	32.00	33.00	33.00	1.54%	224,889
Apr 23, 2025	32.50	33.00	32.00	32.50	32.50	-	194,158
Apr 22, 2025	32.50	33.00	32.00	32.50	32.50	-	2,787,897
Apr 17, 2025	31.50	34.00	31.00	32.50	32.50	1.56%	2,895,542
Apr 16, 2025	27.50	33.00	27.00	32.00	32.00	16.36%	1,231,137
Apr 15, 2025	27.50	27.58	27.04	27.50	27.50	-1.79%	271,107
Apr 14, 2025	27.50	28.00	27.04	28.00	28.00	-	3,350
Apr 11, 2025	27.50	28.00	27.00	28.00	28.00	1.82%	124,202
Apr 10, 2025	27.50	27.99	27.00	27.50	27.50	-	15,179
Apr 9, 2025	27.50	27.64	27.10	27.50	27.50	-	81,259
Apr 8, 2025	27.50	28.00	27.00	27.50	27.50	1.10%	1,515,278
Apr 7, 2025	28.50	29.00	27.00	27.20	27.20	-4.56%	507,930
Apr 4, 2025	28.50	29.00	28.00	28.50	28.50	-	96,063
Apr 3, 2025	28.50	28.03	28.00	28.50	28.50	-	288,908
Apr 2, 2025	28.50	29.00	28.00	28.50	28.50	-	95,624