$8.63▲0.04 (0.47%)
Extended:$8.67+0.04 (+0.46%)
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 11/13/2026 | $8.56 | $8.69 | $8.56 | $8.63 | 109.61M |
| 11/12/2026 | $8.62 | $8.62 | $8.51 | $8.59 | 84.74M |
| 11/11/2026 | $8.59 | $8.61 | $8.52 | $8.55 | 52.93M |
| 11/10/2026 | $8.68 | $8.72 | $8.64 | $8.66 | 92.17M |
| 11/9/2026 | $8.75 | $8.77 | $8.60 | $8.62 | 79.62M |
| 11/6/2026 | $8.85 | $8.85 | $8.75 | $8.84 | 111.59M |
| 11/5/2026 | $8.49 | $8.87 | $8.49 | $8.85 | 184.01M |
| 11/4/2026 | $8.53 | $8.53 | $8.45 | $8.48 | 68.17M |
| 11/3/2026 | $8.65 | $8.65 | $8.59 | $8.62 | 47.43M |
| 11/2/2026 | $8.56 | $8.66 | $8.51 | $8.65 | 58.71M |
| 10/30/2026 | $8.55 | $8.67 | $8.54 | $8.60 | 56.95M |
| 10/29/2026 | $8.46 | $8.48 | $8.43 | $8.46 | 47.49M |
| 10/28/2026 | $8.43 | $8.45 | $8.40 | $8.41 | 58.55M |
| 10/27/2026 | $8.48 | $8.50 | $8.43 | $8.44 | 24.06M |
| 10/26/2026 | $8.53 | $8.53 | $8.46 | $8.50 | 45.26M |
| 10/23/2026 | $8.54 | $8.57 | $8.51 | $8.54 | 52.00M |
| 10/22/2026 | $8.48 | $8.53 | $8.46 | $8.50 | 62.86M |
| 10/21/2026 | $8.42 | $8.45 | $8.38 | $8.39 | 46.50M |
| 10/20/2026 | $8.48 | $8.50 | $8.40 | $8.44 | 37.71M |
| 10/19/2026 | $8.46 | $8.48 | $8.42 | $8.47 | 35.30M |
| 10/16/2026 | $8.40 | $8.53 | $8.39 | $8.51 | 55.89M |
| 10/15/2026 | $8.47 | $8.49 | $8.39 | $8.41 | 49.16M |
| 10/14/2026 | $8.37 | $8.46 | $8.35 | $8.43 | 42.41M |
| 10/13/2026 | $8.35 | $8.36 | $8.32 | $8.34 | 24.31M |
| 10/12/2026 | $8.32 | $8.34 | $8.32 | $8.34 | 11.63M |
| 10/9/2026 | $8.35 | $8.36 | $8.31 | $8.32 | 37.57M |
| 10/8/2026 | $8.36 | $8.41 | $8.33 | $8.38 | 35.33M |
| 10/7/2026 | $8.35 | $8.37 | $8.32 | $8.33 | 29.71M |
| 10/6/2026 | $8.32 | $8.33 | $8.28 | $8.30 | 19.94M |
| 10/5/2026 | $8.42 | $8.42 | $8.33 | $8.36 | 18.19M |
| 10/2/2026 | $8.40 | $8.44 | $8.37 | $8.42 | 34.00M |
| 10/1/2026 | $8.46 | $8.53 | $8.45 | $8.47 | 74.92M |
| 9/30/2026 | $8.43 | $8.49 | $8.40 | $8.48 | 41.45M |
| 9/29/2026 | $8.44 | $8.48 | $8.44 | $8.47 | 37.13M |
| 9/28/2026 | $8.42 | $8.47 | $8.40 | $8.45 | 47.93M |
| 9/25/2026 | $8.41 | $8.44 | $8.37 | $8.38 | 47.51M |
| 9/24/2026 | $8.46 | $8.47 | $8.40 | $8.41 | 59.30M |
| 9/23/2026 | $8.35 | $8.43 | $8.35 | $8.42 | 39.41M |
| 9/22/2026 | $8.33 | $8.36 | $8.33 | $8.34 | 25.08M |
| 9/21/2026 | $8.54 | $8.55 | $8.44 | $8.46 | 14.10M |
| 9/18/2026 | $8.60 | $8.64 | $8.59 | $8.59 | 26.60M |
| 9/17/2026 | $8.60 | $8.63 | $8.59 | $8.59 | 21.34M |
| 9/16/2026 | $8.64 | $8.75 | $8.61 | $8.69 | 45.23M |
| 9/15/2026 | $8.62 | $8.67 | $8.62 | $8.65 | 26.00M |
| 9/14/2026 | $8.64 | $8.65 | $8.58 | $8.62 | 43.43M |
| 9/11/2026 | $8.57 | $8.58 | $8.55 | $8.58 | 31.51M |
| 9/10/2026 | $8.65 | $8.66 | $8.62 | $8.64 | 49.14M |
| 9/9/2026 | $8.57 | $8.61 | $8.57 | $8.60 | 21.58M |
| 9/8/2026 | $8.51 | $8.56 | $8.51 | $8.55 | 46.09M |
| 9/4/2026 | $8.48 | $8.52 | $8.47 | $8.51 | 26.16M |
| 9/3/2026 | $8.53 | $8.53 | $8.45 | $8.47 | 25.68M |
| 9/2/2026 | $8.59 | $8.59 | $8.53 | $8.56 | 24.89M |
| 9/1/2026 | $8.59 | $8.61 | $8.55 | $8.59 | 28.30M |
| 8/31/2026 | $8.52 | $8.55 | $8.52 | $8.53 | 28.37M |
| 8/28/2026 | $8.47 | $8.51 | $8.44 | $8.49 | 42.84M |
| 8/27/2026 | $8.50 | $8.52 | $8.46 | $8.48 | 33.94M |
| 8/26/2026 | $8.54 | $8.56 | $8.51 | $8.53 | 30.56M |
| 8/25/2026 | $8.52 | $8.56 | $8.52 | $8.52 | 14.45M |
| 8/24/2026 | $8.55 | $8.57 | $8.53 | $8.56 | 28.94M |
| 8/21/2026 | $8.53 | $8.55 | $8.50 | $8.53 | 27.71M |
| 8/20/2026 | $8.53 | $8.57 | $8.50 | $8.57 | 30.73M |
| 8/19/2026 | $8.47 | $8.50 | $8.45 | $8.49 | 32.39M |
| 8/18/2026 | $8.49 | $8.51 | $8.48 | $8.50 | 33.75M |
| 8/17/2026 | $8.41 | $8.45 | $8.40 | $8.45 | 12.04M |
Latest close Refreshed daily after the closeAbout this data
Explore More
SPDN Financial Metrics
Explore 130+ historical metrics & ratios
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance