SimiGon Historic Prices

 
     
Date Open High Low Close Volume
Apr 22, 2019 11.00 0.00 0.00 12.75 0
Apr 19, 2019 11.00 18.70 11.00 12.75 1,708,878
Apr 18, 2019 11.00 18.70 11.00 12.75 1,708,878
Apr 17, 2019 8.00 9.24 8.00 9.50 45,000
Apr 16, 2019 0.00 0.00 0.00 9.50 0
Apr 15, 2019 9.00 9.00 9.00 9.50 2,525
Apr 12, 2019 0.00 0.00 0.00 9.50 0
Apr 11, 2019 0.00 0.00 0.00 9.50 0
Apr 10, 2019 9.30 9.30 9.30 9.50 25,000
Apr 9, 2019 9.11 9.11 9.00 9.25 55,000
Apr 8, 2019 9.50 0.00 0.00 9.25 0
Apr 5, 2019 9.50 9.50 9.10 9.25 212,416
Apr 4, 2019 9.00 9.50 9.00 9.25 125,000
Apr 3, 2019 9.95 9.95 9.95 9.50 210,000
Apr 2, 2019 10.00 10.00 10.00 10.50 3,500
Apr 1, 2019 10.86 10.86 10.80 10.50 34,000
Mar 29, 2019 10.75 11.00 10.00 10.90 128,000
Mar 28, 2019 11.00 11.00 11.00 11.50 6,000
Mar 27, 2019 0.00 0.00 0.00 11.75 0
Mar 26, 2019 0.00 0.00 0.00 11.75 0
Mar 25, 2019 0.00 0.00 0.00 11.75 0
Mar 22, 2019 11.00 11.00 11.00 11.75 231
Mar 21, 2019 0.00 0.00 0.00 11.75 0
Mar 20, 2019 0.00 0.00 0.00 11.75 0
Mar 19, 2019 0.00 0.00 0.00 11.75 0
Mar 18, 2019 0.00 0.00 0.00 11.75 0
Mar 15, 2019 0.00 0.00 0.00 11.75 0
Mar 14, 2019 11.10 11.10 11.10 11.75 30,000
Mar 13, 2019 0.00 0.00 0.00 11.75 0
Mar 12, 2019 0.00 0.00 0.00 11.75 0
Mar 11, 2019 11.00 11.00 11.00 11.75 5,000
Mar 8, 2019 11.15 11.15 11.15 11.75 200,000
Mar 7, 2019 11.08 11.15 11.08 11.75 106,000
Mar 6, 2019 11.38 11.50 11.08 11.75 76,750
Mar 5, 2019 0.00 0.00 0.00 11.75 0
Mar 4, 2019 11.38 11.38 11.38 11.75 16,750
Mar 1, 2019 11.38 11.38 11.38 11.75 2,500
Feb 28, 2019 11.20 11.20 11.20 11.75 20,000
Feb 27, 2019 0.00 0.00 0.00 11.75 0
Feb 26, 2019 11.38 11.38 11.38 11.75 9,849
Feb 25, 2019 0.00 0.00 0.00 11.75 0
Feb 22, 2019 0.00 0.00 0.00 11.75 0
Feb 21, 2019 0.00 0.00 0.00 11.75 0
Feb 20, 2019 11.38 11.38 11.38 11.75 281
Feb 19, 2019 0.00 0.00 0.00 11.75 0
Feb 18, 2019 11.20 11.20 11.20 11.75 4,390
Feb 15, 2019 11.50 11.50 11.50 11.75 4,035
Feb 14, 2019 12.39 12.77 12.00 12.00 461,035
Feb 13, 2019 0.00 0.00 0.00 12.25 0
Feb 12, 2019 0.00 0.00 0.00 12.50 36,174
Showing 1 to 50 of 261