Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
18:48:04 EDT Sat 27 Apr 2024
Enter Symbol
or Name
USA
CA



Close Prices Last 3 Months
DateExSymOpenHighLowCloseChgVol#TrBidAsk
2024-04-26XSEB3,206.003,275.003,189.753,207.222.752,8406182,908.113,612.18
2024-04-25XSEB3,272.013,303.483,199.003,205.33-63.401,8045502,921.833,575.06
2024-04-24XSEB3,286.003,292.633,172.283,285.92-9.134,8129272,947.283,605.06
2024-04-23XSEB3,140.503,299.713,140.503,284.37144.414,4289032,807.523,605.06
2024-04-22XSEB3,205.063,327.66573,146.003,152.25-59.944,4467562,863.303,466.20
2024-04-19XSEB3,130.543,270.003,119.503,229.5682.254,1236422,895.263,560.44
2024-04-18XSEB3,089.083,142.003,048.013,131.9948.233,2286082,808.433,452.97
2024-04-17XSEB3,125.003,139.003,049.003,075.71-38.282,3746762,753.563,372.46
2024-04-16XSEB3,122.873,139.933,087.563,108.58-24.782,2115172,805.693,467.29
2024-04-15XSEB3,121.4953,130.003,060.443,114.3512.332,8847392,806.443,392.18
2024-04-12XSEB3,117.003,141.003,060.003,102.02-26.202,7387022,799.293,349.85
2024-04-11XSEB3,171.683,199.243,108.493,116.15-34.712,4085592,842.273,406.29
2024-04-10XSEB3,165.003,192.003,106.923,162.68-2.733,4136982,863.183,640.76
2024-04-09XSEB3,214.003,234.493,165.313,165.41-43.512,5966562,889.823,504.77
2024-04-08XSEB3,177.823,222.343,162.503,217.4837.723,3817322,873.363,562.42
2024-04-05XSEB3,170.003,199.543,161.533,177.78-11.002,4776012,882.513,451.89
2024-04-04XSEB3,164.903,213.003,142.003,178.0034.403,4631,0262,894.403,457.31
2024-04-03XSEB3,215.003,225.003,137.343,149.60-43.094,4257282,872.453,430.18
2024-04-02XSEB3,200.003,211.403,175.003,211.402.694,2701,1692,900.803,498.90
2024-04-01XSEB3,228.803,250.003,190.123,200.00-28.808,2318603,176.003,478.10
2024-03-29XSEB3,190.003,242.423,190.003,223.9234.68002,909.033,288.40
2024-03-28XSEB3,190.003,242.423,190.003,223.9234.682,3644702,909.033,288.40
2024-03-27XSEB3,210.003,228.9253,185.003,189.19-9.313,2115742,913.143,509.42
2024-03-26XSEB3,185.083,255.003,175.003,209.215.972,7515822,898.973,484.45
2024-03-25XSEB3,239.903,262.503,198.003,203.21-19.902,7345552,927.323,516.66
2024-03-22XSEB3,287.093,325.003,233.803,233.80-30.062,3806912,913.823,608.92
2024-03-21XSEB3,276.413,325.003,225.013,274.06-18.472,0525452,930.983,690.70
2024-03-20XSEB3,220.513,312.003,180.003,292.5572.664,2241,0282,950.823,574.06
2024-03-19XSEB3,232.923,288.003,190.003,217.34-6.013,0716183,176.453,500.73
2024-03-18XSEB3,223.193,314.953,196.203,225.0063.423,3177932,926.403,690.68
2024-03-15XSEB3,232.493,271.793,170.003,186.9234.00519,3181,4162,903.543,237.00
2024-03-14XSEB3,247.003,318.003,200.003,225.20-16.374,5531,0132,918.303,506.12
2024-03-13XSEB3,223.723,323.003,220.003,233.4825.903,8248982,927.453,690.68
2024-03-12XSEB3,191.483,269.453,176.003,215.4323.982,6899382,890.743,527.87
2024-03-11XSEB3,206.833,249.993,168.863,194.02-16.152,2246392,881.593,526.78
2024-03-08XSEB3,200.003,252.663,170.333,210.18-6.532,2605822,889.823,484.65
2024-03-07XSEB3,200.003,261.003,165.7273,200.00-10.803,3049442,885.253,527.87
2024-03-06XSEB3,167.453,234.003,148.99333,209.4937.062,3616792,917.263,531.60
2024-03-05XSEB3,185.853,236.783,145.0253,158.009.413,2178222,885.253,510.50
2024-03-04XSEB3,329.713,350.003,150.003,165.61-132.653,3068942,895.043,479.02
2024-03-01XSEB3,296.433,364.003,280.2953,317.4829.892,1085922,983.103,600.60
2024-02-29XSEB3,376.303,393.903,287.593,287.59-54.582,8458372,989.353,655.14
2024-02-28XSEB3,333.003,423.103,333.003,354.5846.094,0428373,045.293,666.81
2024-02-27XSEB3,461.903,496.543,305.003,315.11-150.193,8088313,022.433,631.88
2024-02-26XSEB3,371.003,600.943,325.013,465.31102.126,2877233,121.303,777.54
2024-02-23XSEB3,366.033,427.073,346.45553,371.86-2.052,4477843,007.033,687.47
2024-02-22XSEB3,341.123,390.983,254.883,367.3132.103,1891,0962,989.173,690.70
2024-02-21XSEB3,414.763,463.003,325.183,332.00-24.624,2698833,047.123,831.81
2024-02-20XSEB3,456.343,505.823,350.003,380.00-74.483,0147683,017.853,799.25
2024-02-19XSEB3,480.283,534.7753,440.99333,459.51-43.29003,162.353,858.60
2024-02-16XSEB3,480.283,534.7753,440.99333,459.51-43.291,6045303,162.353,858.60
2024-02-15XSEB3,480.513,500.003,435.163,486.04-0.0052,5405853,145.883,799.25
2024-02-14XSEB3,522.003,548.953,440.003,486.02-35.382,0175903,142.233,807.33
2024-02-13XSEB3,562.983,566.423,505.473,519.99-39.261,7454743,200.753,695.03
2024-02-12XSEB3,572.003,590.003,545.053,549.26-17.421,5783913,232.373,886.60
2024-02-09XSEB3,550.293,591.953,539.153,567.4722.831,2403533,232.763,882.05
2024-02-08XSEB3,575.003,600.003,548.19013,551.30-46.532,5206773,232.373,901.92
2024-02-07XSEB3,570.003,614.953,540.003,596.5531.682,1295393,235.753,909.42
2024-02-06XSEB3,588.493,600.003,539.153,547.33-38.211,4223423,232.373,909.56
2024-02-05XSEB3,590.003,603.4653,556.943,579.99-23.501,1093063,246.483,962.07
2024-02-02XSEB3,593.313,650.003,574.10013,594.00-16.311,2514013,246.483,962.07
2024-02-01XSEB3,607.003,620.403,578.233,599.90-3.021,4083433,260.203,962.07
2024-01-31XSEB3,583.003,620.003,574.103,603.000.012,1323833,230.503,962.07
2024-01-30XSEB3,577.943,609.653,577.923,602.9710.392,1225263,255.623,978.50
2024-01-29XSEB3,605.183,616.903,566.563,583.61-26.381,1984053,246.483,907.80