3040.SR Historical Prices | Stock Alarm Pro

3040.SR3040.SR

|||

Overview News Fundamentals Key Metrics TTM Financials Earnings Growth Rating Analysts Institutional Peers Historical

Historical Prices (Last 90 Days)

Date	Open	High	Low	Close	Volume
1/12/2026	$42.42	$43.00	$42.00	$42.88	241,530
1/11/2026	$42.26	$42.72	$42.26	$42.64	213,172
1/8/2026	$41.90	$42.50	$41.70	$42.26	186,679
1/7/2026	$42.50	$42.50	$41.76	$41.76	112,960
1/6/2026	$41.94	$42.24	$41.80	$41.86	215,430
1/5/2026	$42.00	$42.04	$41.68	$41.98	104,747
1/4/2026	$42.30	$42.30	$41.82	$42.00	129,104
1/1/2026	$42.10	$42.40	$42.10	$42.30	73,766
12/31/2025	$41.90	$42.48	$41.90	$42.10	205,789
12/30/2025	$41.90	$41.92	$41.70	$41.78	102,986
12/29/2025	$41.88	$41.90	$41.66	$41.90	89,087
12/28/2025	$41.98	$41.98	$41.78	$41.88	136,711
12/25/2025	$42.00	$42.00	$41.78	$41.84	44,593
12/24/2025	$42.08	$42.08	$41.78	$41.84	143,489
12/23/2025	$41.92	$42.24	$41.88	$41.88	153,817
12/22/2025	$42.02	$42.18	$41.82	$41.90	84,284
12/21/2025	$41.40	$42.16	$41.40	$42.00	169,222
12/18/2025	$41.10	$41.54	$41.06	$41.22	143,692
12/17/2025	$41.36	$41.42	$41.10	$41.10	87,962
12/16/2025	$41.40	$41.48	$41.36	$41.36	113,176
12/15/2025	$41.44	$41.44	$41.32	$41.40	96,941
12/14/2025	$41.52	$41.56	$41.40	$41.46	53,591
12/11/2025	$41.74	$41.74	$41.50	$41.50	106,569
12/10/2025	$41.60	$41.74	$41.54	$41.62	80,254
12/9/2025	$41.98	$41.98	$41.48	$41.60	231,227
12/8/2025	$42.80	$42.80	$42.20	$42.36	232,193
12/7/2025	$42.86	$42.88	$42.60	$42.62	197,990
12/4/2025	$42.36	$42.70	$42.14	$42.48	243,870
12/3/2025	$42.08	$42.22	$41.92	$42.02	113,120
12/2/2025	$41.86	$42.16	$41.86	$42.00	90,455
12/1/2025	$42.00	$42.00	$41.62	$41.82	140,717
11/30/2025	$42.00	$42.88	$41.92	$42.02	284,711
11/27/2025	$41.62	$42.00	$41.62	$41.92	118,173
11/26/2025	$41.54	$41.68	$41.22	$41.52	188,031
11/25/2025	$41.80	$41.90	$41.50	$41.50	138,920
11/24/2025	$42.28	$42.32	$41.68	$41.80	200,505
11/23/2025	$42.00	$42.30	$42.00	$42.26	81,350
11/20/2025	$42.30	$42.54	$41.26	$42.00	238,839
11/19/2025	$41.64	$42.94	$41.64	$42.30	279,311
11/18/2025	$41.60	$41.70	$41.44	$41.60	95,665
11/17/2025	$41.52	$41.68	$41.50	$41.62	82,701
11/16/2025	$41.54	$41.66	$41.50	$41.52	51,230
11/13/2025	$41.66	$41.68	$41.40	$41.54	125,920
11/12/2025	$41.60	$41.70	$41.54	$41.62	33,159
11/11/2025	$41.70	$41.76	$41.56	$41.58	163,279
11/10/2025	$41.70	$41.76	$41.50	$41.70	108,567
11/9/2025	$41.76	$41.80	$41.52	$41.72	51,065
11/6/2025	$41.64	$41.78	$41.58	$41.76	78,489
11/5/2025	$41.62	$41.78	$41.60	$41.66	62,918
11/4/2025	$42.34	$42.34	$41.66	$41.66	106,071
11/3/2025	$42.12	$42.12	$41.84	$42.10	75,928
11/2/2025	$42.00	$42.34	$41.82	$42.12	147,013
10/30/2025	$42.00	$42.28	$41.94	$42.20	206,198
10/29/2025	$41.98	$41.98	$41.76	$41.94	104,458
10/28/2025	$41.84	$41.96	$41.66	$41.86	114,248
10/27/2025	$41.86	$42.08	$41.84	$41.84	186,305
10/26/2025	$41.86	$42.00	$41.46	$41.84	129,837
10/23/2025	$41.38	$41.60	$41.32	$41.40	202,800
10/22/2025	$41.50	$41.54	$41.26	$41.26	257,173
10/21/2025	$42.52	$42.52	$41.48	$41.48	471,539
10/20/2025	$42.70	$43.00	$42.40	$42.52	227,277
10/19/2025	$42.70	$42.76	$42.60	$42.68	89,894
10/16/2025	$42.20	$42.66	$41.94	$42.54	221,617
10/15/2025	$42.62	$42.64	$41.70	$41.70	388,880
10/14/2025	$42.88	$42.94	$42.54	$42.60	246,235

Explore More

S&P 500 Screener

Filter and sort all 500 stocks

Market Movers

Today's biggest gainers and losers

Market Heatmap

Visual sector performance