SIS.TOSIS.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $24.96 | $24.96 | $24.13 | $24.28 | 78,086 |
| 3/2/2026 | $25.05 | $25.36 | $24.86 | $25.19 | 97,137 |
| 2/27/2026 | $25.60 | $25.67 | $25.14 | $25.25 | 223,000 |
| 2/26/2026 | $25.56 | $25.80 | $25.50 | $25.72 | 152,000 |
| 2/25/2026 | $25.73 | $25.99 | $25.51 | $25.60 | 59,841 |
| 2/24/2026 | $25.75 | $25.81 | $25.52 | $25.66 | 87,216 |
| 2/23/2026 | $25.57 | $25.75 | $25.21 | $25.75 | 62,800 |
| 2/20/2026 | $25.55 | $25.75 | $25.49 | $25.71 | 82,430 |
| 2/19/2026 | $25.00 | $25.62 | $25.00 | $25.60 | 173,915 |
| 2/18/2026 | $25.08 | $25.17 | $24.86 | $25.00 | 81,606 |
| 2/17/2026 | $25.17 | $25.32 | $24.95 | $25.18 | 72,903 |
| 2/13/2026 | $24.65 | $25.33 | $24.65 | $25.19 | 72,733 |
| 2/12/2026 | $25.24 | $25.43 | $24.60 | $24.71 | 89,731 |
| 2/11/2026 | $25.32 | $25.39 | $24.97 | $25.20 | 96,200 |
| 2/10/2026 | $25.20 | $25.42 | $25.01 | $25.11 | 72,009 |
| 2/9/2026 | $25.50 | $25.61 | $25.03 | $25.08 | 235,534 |
| 2/6/2026 | $25.13 | $25.50 | $25.13 | $25.50 | 150,200 |
| 2/5/2026 | $25.14 | $25.25 | $24.87 | $24.89 | 142,200 |
| 2/4/2026 | $24.99 | $25.25 | $24.82 | $25.18 | 134,912 |
| 2/3/2026 | $24.30 | $24.81 | $24.26 | $24.79 | 473,137 |
| 2/2/2026 | $23.61 | $24.27 | $23.61 | $24.25 | 164,300 |
| 1/30/2026 | $23.80 | $23.97 | $23.59 | $23.70 | 222,400 |
| 1/29/2026 | $24.20 | $24.39 | $23.92 | $23.93 | 253,910 |
| 1/28/2026 | $24.56 | $24.77 | $24.08 | $24.35 | 108,747 |
| 1/27/2026 | $24.61 | $24.78 | $24.47 | $24.51 | 336,410 |
| 1/26/2026 | $24.77 | $24.78 | $24.27 | $24.50 | 186,138 |
| 1/23/2026 | $25.22 | $25.41 | $24.77 | $24.77 | 289,928 |
| 1/22/2026 | $25.31 | $25.41 | $25.10 | $25.22 | 260,200 |
| 1/21/2026 | $25.55 | $25.62 | $24.76 | $25.15 | 336,938 |
| 1/20/2026 | $25.75 | $25.93 | $25.20 | $25.46 | 129,329 |
| 1/19/2026 | $25.07 | $25.91 | $25.07 | $25.85 | 204,138 |
| 1/16/2026 | $24.90 | $25.23 | $24.80 | $25.15 | 300,400 |
| 1/15/2026 | $24.50 | $24.96 | $24.28 | $24.92 | 159,100 |
| 1/14/2026 | $24.04 | $25.19 | $23.87 | $24.55 | 167,901 |
| 1/13/2026 | $24.01 | $24.14 | $23.76 | $23.97 | 96,018 |
| 1/12/2026 | $23.90 | $24.02 | $23.46 | $24.01 | 169,826 |
| 1/9/2026 | $23.49 | $24.00 | $23.46 | $23.86 | 143,700 |
| 1/8/2026 | $23.21 | $23.44 | $23.21 | $23.43 | 71,000 |
| 1/7/2026 | $23.27 | $23.50 | $23.10 | $23.19 | 76,300 |
| 1/6/2026 | $22.77 | $23.25 | $22.76 | $23.20 | 70,301 |
| 1/5/2026 | $23.07 | $23.29 | $22.72 | $22.77 | 107,500 |
| 1/2/2026 | $22.79 | $23.14 | $22.79 | $23.06 | 51,800 |
| 12/31/2025 | $23.03 | $23.09 | $22.73 | $22.78 | 54,735 |
| 12/30/2025 | $23.11 | $23.11 | $22.97 | $22.98 | 45,100 |
| 12/29/2025 | $23.08 | $23.27 | $22.98 | $23.13 | 63,600 |
| 12/24/2025 | $23.32 | $23.45 | $23.17 | $23.19 | 17,700 |
| 12/23/2025 | $23.31 | $23.39 | $22.80 | $23.22 | 85,800 |
| 12/22/2025 | $22.13 | $23.34 | $22.13 | $23.34 | 271,992 |
| 12/19/2025 | $22.20 | $22.25 | $21.80 | $22.02 | 137,420 |
| 12/18/2025 | $22.04 | $22.52 | $22.04 | $22.25 | 155,601 |
| 12/17/2025 | $21.73 | $22.14 | $21.73 | $22.07 | 103,015 |
| 12/16/2025 | $21.85 | $22.00 | $21.74 | $21.77 | 52,200 |
| 12/15/2025 | $21.77 | $21.89 | $21.70 | $21.87 | 80,714 |
| 12/12/2025 | $21.96 | $22.08 | $21.78 | $21.83 | 64,404 |
| 12/11/2025 | $21.62 | $22.02 | $21.61 | $21.85 | 97,819 |
| 12/10/2025 | $21.67 | $21.76 | $21.59 | $21.60 | 39,500 |
| 12/9/2025 | $21.74 | $21.82 | $21.63 | $21.63 | 43,000 |
| 12/8/2025 | $21.79 | $21.87 | $21.61 | $21.62 | 75,500 |
| 12/5/2025 | $21.71 | $21.81 | $21.63 | $21.67 | 64,310 |
| 12/4/2025 | $21.26 | $21.73 | $21.26 | $21.67 | 93,713 |
| 12/3/2025 | $21.24 | $21.30 | $21.01 | $21.30 | 359,000 |