SION(SION)
SION
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $38.39 | $39.71 | $36.90 | $39.50 | 392,300 |
| 5/19/2026 | $38.97 | $39.19 | $37.48 | $37.68 | 313,523 |
| 5/18/2026 | $41.46 | $41.46 | $38.16 | $39.24 | 341,615 |
| 5/15/2026 | $41.87 | $42.55 | $40.07 | $40.22 | 273,200 |
| 5/14/2026 | $42.70 | $44.22 | $41.50 | $42.77 | 342,400 |
| 5/13/2026 | $40.78 | $43.54 | $40.24 | $43.12 | 529,640 |
| 5/12/2026 | $45.07 | $46.07 | $40.75 | $40.94 | 525,215 |
| 5/11/2026 | $44.68 | $48.45 | $44.51 | $45.95 | 670,726 |
| 5/8/2026 | $43.93 | $45.10 | $43.36 | $44.23 | 405,348 |
| 5/7/2026 | $43.35 | $45.80 | $42.33 | $43.31 | 777,866 |
| 5/6/2026 | $41.15 | $43.86 | $40.43 | $43.29 | 311,300 |
| 5/5/2026 | $41.53 | $43.73 | $40.42 | $40.97 | 321,340 |
| 5/4/2026 | $38.64 | $41.45 | $38.64 | $40.45 | 341,500 |
| 5/1/2026 | $38.57 | $40.30 | $38.07 | $39.15 | 212,701 |
| 4/30/2026 | $37.82 | $38.92 | $37.67 | $38.70 | 241,700 |
| 4/29/2026 | $39.01 | $40.30 | $36.50 | $37.43 | 317,700 |
| 4/28/2026 | $39.68 | $41.15 | $38.58 | $39.59 | 404,721 |
| 4/27/2026 | $38.02 | $42.21 | $37.97 | $39.21 | 623,700 |
| 4/24/2026 | $38.35 | $38.61 | $35.10 | $38.11 | 518,006 |
| 4/23/2026 | $43.08 | $44.12 | $37.80 | $38.35 | 449,500 |
| 4/22/2026 | $41.81 | $43.63 | $41.72 | $43.20 | 363,500 |
| 4/21/2026 | $43.01 | $43.41 | $41.34 | $41.79 | 366,800 |
| 4/20/2026 | $43.54 | $44.71 | $41.98 | $42.64 | 448,000 |
| 4/17/2026 | $46.13 | $46.46 | $43.31 | $43.54 | 508,800 |
| 4/16/2026 | $44.41 | $46.06 | $42.86 | $45.24 | 817,608 |
| 4/15/2026 | $44.23 | $46.10 | $42.62 | $45.09 | 768,535 |
| 4/14/2026 | $41.86 | $44.71 | $41.12 | $43.30 | 900,100 |
| 4/13/2026 | $37.95 | $41.84 | $36.91 | $41.77 | 382,801 |
| 4/10/2026 | $38.82 | $38.82 | $36.24 | $37.89 | 223,104 |
| 4/9/2026 | $36.75 | $40.04 | $36.73 | $38.89 | 352,500 |
| 4/8/2026 | $38.36 | $38.37 | $36.18 | $36.95 | 274,400 |
| 4/7/2026 | $37.15 | $38.60 | $35.39 | $36.76 | 373,547 |
| 4/6/2026 | $40.09 | $40.42 | $37.28 | $37.38 | 191,900 |
| 4/2/2026 | $40.79 | $42.62 | $40.19 | $40.49 | 527,800 |
| 4/1/2026 | $40.16 | $42.30 | $40.00 | $41.30 | 516,347 |
| 3/31/2026 | $37.49 | $41.61 | $37.49 | $40.09 | 569,944 |
| 3/30/2026 | $36.18 | $37.76 | $35.36 | $36.66 | 344,231 |
| 3/27/2026 | $37.04 | $38.22 | $36.01 | $36.16 | 497,922 |
| 3/26/2026 | $37.43 | $38.71 | $35.93 | $37.96 | 273,830 |
| 3/25/2026 | $34.95 | $38.20 | $34.95 | $37.08 | 285,600 |
| 3/24/2026 | $35.81 | $36.18 | $33.65 | $34.76 | 259,600 |
| 3/23/2026 | $36.99 | $38.29 | $35.64 | $36.43 | 346,700 |
| 3/20/2026 | $35.45 | $37.41 | $34.81 | $36.39 | 339,200 |
| 3/19/2026 | $34.16 | $36.17 | $33.20 | $35.49 | 218,953 |
| 3/18/2026 | $35.57 | $36.42 | $34.02 | $34.40 | 296,000 |
| 3/17/2026 | $37.17 | $37.74 | $34.35 | $35.84 | 243,700 |
| 3/16/2026 | $37.65 | $39.03 | $36.59 | $37.17 | 362,400 |
| 3/13/2026 | $36.68 | $37.95 | $36.21 | $37.32 | 320,341 |
| 3/12/2026 | $37.63 | $37.87 | $34.63 | $36.68 | 202,264 |
| 3/11/2026 | $37.63 | $39.00 | $37.63 | $38.38 | 186,420 |
| 3/10/2026 | $37.63 | $39.17 | $37.60 | $38.08 | 255,408 |
| 3/9/2026 | $35.58 | $38.06 | $35.58 | $37.53 | 318,204 |
| 3/6/2026 | $32.85 | $36.23 | $32.77 | $35.93 | 310,437 |
| 3/5/2026 | $34.13 | $34.87 | $32.72 | $34.56 | 611,706 |
| 3/4/2026 | $34.19 | $35.93 | $33.60 | $34.57 | 208,000 |
| 3/3/2026 | $33.92 | $34.77 | $32.61 | $34.09 | 220,200 |
| 3/2/2026 | $32.89 | $35.10 | $32.57 | $33.92 | 276,038 |
| 2/27/2026 | $37.25 | $38.32 | $36.24 | $36.54 | 183,148 |
| 2/26/2026 | $38.06 | $38.37 | $36.74 | $38.00 | 139,808 |
| 2/25/2026 | $37.60 | $39.32 | $37.00 | $38.03 | 197,100 |
| 2/24/2026 | $36.99 | $38.84 | $36.11 | $37.32 | 290,800 |
| 2/23/2026 | $34.99 | $38.12 | $34.72 | $36.10 | 102,900 |
| 2/20/2026 | $37.12 | $37.50 | $35.46 | $35.49 | 145,516 |