AS Siguldas Ciltslietu Un Maksligas Apseklosanas Stacija (RSE:SCM1R)
5.05
+0.23 (4.77%)
At close: Jul 30, 2025
DISH Network Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 30, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.77% | 5 |
Jul 29, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -5.49% | 6 |
Jul 28, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 5 |
Jul 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1 |
Jul 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 35 |
Jul 16, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | 1 |
Jul 14, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2 |
Jul 11, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 5 |
Jul 4, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 2 |
Jul 3, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | 120 |
Jun 30, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 11 |
Jun 27, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 4 |
Jun 12, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 7 |
Jun 4, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 0.97% | 16 |
Jun 3, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 3 |
May 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 6 |
May 26, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -1.90% | 11 |
May 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 11 |
May 22, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | 7 |
May 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 1 |
May 12, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | 1 |
Apr 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 10 |
Apr 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 10 |
Apr 24, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 5.25 | - | 10 |
Apr 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 18 |
Apr 11, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -4.63% | 1,503 |
Apr 10, 2025 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 5.88% | 13 |
Apr 9, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | 59 |
Apr 7, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | 91 |
Apr 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.64% | 5 |
Apr 2, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 4.76% | 17 |
Mar 31, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 4 |
Mar 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -7.08% | 2 |
Mar 25, 2025 | 5.25 | 5.65 | 5.25 | 5.65 | 5.65 | 7.62% | 6 |
Mar 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | 3 |
Mar 19, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | -11.21% | 21 |
Mar 18, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | 1 |
Mar 17, 2025 | 5.25 | 5.70 | 5.25 | 5.70 | 5.70 | -1.72% | 29 |
Mar 14, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 12.62% | 2 |
Mar 13, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -10.43% | 1 |
Mar 11, 2025 | 5.05 | 5.75 | 5.05 | 5.75 | 5.75 | -0.86% | 6 |
Mar 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1 |
Mar 6, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 3 |
Mar 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 5.45% | 1 |
Feb 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 2 |
Feb 25, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 41 |
Feb 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - | 17 |
Feb 17, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -2.70% | 117 |
Feb 4, 2025 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 2.78% | 30 |
Feb 3, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 10 |