SDS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	16.92	17.04	16.73	16.81	16.81	-0.88%	14,448,223
Jun 26, 2025	17.13	17.16	16.93	16.96	16.96	-1.57%	9,890,069
Jun 25, 2025	17.18	17.32	17.15	17.23	17.23	-1.03%	10,477,668
Jun 24, 2025	17.55	17.61	17.35	17.41	17.24	-2.25%	13,518,345
Jun 23, 2025	18.12	18.30	17.78	17.81	17.63	-1.93%	17,578,785
Jun 20, 2025	17.90	18.24	17.84	18.16	17.98	0.61%	12,899,250
Jun 18, 2025	17.99	18.11	17.82	18.05	17.87	0.06%	10,760,059
Jun 17, 2025	17.88	18.08	17.79	18.04	17.86	1.75%	12,191,833
Jun 16, 2025	17.86	17.87	17.62	17.73	17.56	-1.88%	11,535,286
Jun 13, 2025	17.98	18.15	17.78	18.07	17.89	2.32%	16,759,546
Jun 12, 2025	17.87	17.90	17.65	17.66	17.49	-0.67%	9,972,140
Jun 11, 2025	17.62	17.91	17.56	17.78	17.60	0.57%	12,938,985
Jun 10, 2025	17.85	17.92	17.66	17.68	17.51	-1.12%	9,519,429
Jun 9, 2025	17.87	17.95	17.78	17.88	17.70	-0.11%	8,229,936
Jun 6, 2025	17.94	18.04	17.80	17.90	17.72	-1.97%	14,586,963
Jun 5, 2025	17.98	18.38	17.89	18.26	18.08	1.05%	17,916,046
Jun 4, 2025	18.00	18.10	17.95	18.07	17.89	0.11%	10,911,279
Jun 3, 2025	18.29	18.32	17.99	18.05	17.87	-1.20%	9,983,910
Jun 2, 2025	18.57	18.74	18.26	18.27	18.09	-0.98%	11,718,755
May 30, 2025	18.49	18.84	18.35	18.45	18.27	0.27%	15,017,763
May 29, 2025	18.21	18.64	18.20	18.40	18.22	-0.76%	12,496,211
May 28, 2025	18.30	18.59	18.23	18.54	18.36	1.09%	11,221,888
May 27, 2025	18.66	18.77	18.32	18.34	18.16	-3.98%	13,183,110
May 23, 2025	19.32	19.34	18.94	19.10	18.91	1.43%	19,588,914
May 22, 2025	18.85	18.93	18.60	18.83	18.64	-	13,211,894
May 21, 2025	18.49	18.90	18.23	18.83	18.64	3.35%	13,748,861
May 20, 2025	18.20	18.42	18.15	18.22	18.04	0.72%	13,609,943
May 19, 2025	18.50	18.50	18.04	18.09	17.91	-0.11%	10,657,727
May 16, 2025	18.30	18.43	18.10	18.11	17.93	-1.31%	7,992,584
May 15, 2025	18.64	18.67	18.30	18.35	18.17	-0.92%	10,671,085
May 14, 2025	18.49	18.64	18.42	18.52	18.34	-0.22%	11,830,494
May 13, 2025	18.77	18.81	18.41	18.56	18.38	-1.28%	10,478,642
May 12, 2025	18.89	19.21	18.79	18.80	18.61	-6.56%	10,655,100
May 9, 2025	19.96	20.22	19.90	20.12	19.92	0.30%	8,883,740
May 8, 2025	20.02	20.28	19.66	20.06	19.86	-1.28%	10,617,268
May 7, 2025	20.39	20.69	20.13	20.32	20.12	-0.78%	10,252,408
May 6, 2025	20.55	20.62	20.15	20.48	20.28	1.74%	9,833,905
May 5, 2025	20.21	20.27	19.92	20.13	19.93	1.05%	5,004,452
May 2, 2025	20.04	20.23	19.78	19.92	19.72	-2.83%	11,018,959
May 1, 2025	20.35	20.54	20.07	20.50	20.30	-1.39%	7,901,467
Apr 30, 2025	21.30	21.75	20.63	20.79	20.58	-0.10%	10,554,720
Apr 29, 2025	21.20	21.23	20.70	20.81	20.60	-1.09%	6,677,220
Apr 28, 2025	21.00	21.49	20.84	21.04	20.83	-0.09%	7,584,414
Apr 25, 2025	21.36	21.60	21.02	21.06	20.85	-1.40%	9,230,828
Apr 24, 2025	22.17	22.26	21.29	21.36	21.15	-4.09%	10,153,212
Apr 23, 2025	21.83	22.40	21.42	22.27	22.05	-3.22%	18,569,105
Apr 22, 2025	23.65	23.74	22.78	23.01	22.78	-4.92%	11,180,869
Apr 21, 2025	23.58	24.70	23.54	24.20	23.96	4.58%	19,374,236
Apr 17, 2025	23.02	23.34	22.70	23.14	22.91	-0.04%	16,820,345
Apr 16, 2025	22.66	23.60	22.38	23.15	22.92	4.51%	10,652,993