San Leon Energy Historic Prices

 
     
Date Open High Low Close Volume
Aug 16, 2019 33.09 33.09 33.00 33.25 35,551
Aug 15, 2019 34.80 34.80 32.60 33.50 292,789
Aug 14, 2019 34.60 35.25 33.80 33.90 96,591
Aug 13, 2019 35.10 35.25 34.67 35.45 172,010
Aug 12, 2019 35.90 0.00 0.00 35.45 0
Aug 9, 2019 35.90 35.90 34.06 34.70 424,701
Aug 8, 2019 35.40 35.50 35.20 35.55 77,084
Aug 7, 2019 36.48 36.50 34.54 35.60 438,034
Aug 6, 2019 36.80 37.46 36.20 36.20 325,381
Aug 5, 2019 36.95 36.95 36.70 37.25 60,964
Aug 2, 2019 36.70 37.20 36.70 37.45 97,328
Aug 1, 2019 37.01 37.54 37.01 37.75 3,113,252
Jul 31, 2019 37.11 37.11 36.77 37.10 451,767
Jul 30, 2019 37.00 37.39 37.00 37.20 321,427
Jul 29, 2019 37.25 37.43 37.20 37.35 36,798
Jul 26, 2019 37.00 37.05 37.00 37.25 27,088
Jul 25, 2019 36.50 37.40 36.50 37.45 359,589
Jul 24, 2019 37.00 37.36 37.00 37.25 243,275
Jul 23, 2019 36.31 37.40 35.30 36.35 347,914
Jul 22, 2019 36.50 36.50 35.40 35.40 274,869
Jul 19, 2019 36.72 36.98 36.40 36.85 82,969
Jul 18, 2019 36.41 37.50 36.30 37.10 323,694
Jul 17, 2019 36.40 36.70 36.21 36.85 387,618
Jul 16, 2019 36.70 37.28 36.50 37.05 72,273
Jul 15, 2019 37.65 37.65 36.80 36.70 30,535
Jul 12, 2019 0.00 37.90 36.30 37.25 228,642
Jul 11, 2019 37.56 37.56 37.00 37.45 21,536
Jul 10, 2019 36.20 37.33 35.80 37.25 351,355
Jul 9, 2019 37.00 37.00 34.80 36.30 290,098
Jul 8, 2019 37.40 37.70 36.80 37.50 128,429
Jul 5, 2019 37.40 38.00 37.20 38.00 155,507
Jul 4, 2019 37.40 38.00 37.40 38.00 26,514
Jul 3, 2019 37.82 38.30 37.60 38.00 47,045
Jul 2, 2019 38.30 38.30 37.50 38.30 91,972
Jul 1, 2019 38.56 39.90 38.00 38.50 248,282
Jun 28, 2019 38.33 38.39 37.70 37.75 77,025
Jun 27, 2019 38.80 39.72 38.00 38.00 125,422
Jun 26, 2019 38.50 39.13 38.50 39.05 35,811
Jun 25, 2019 39.94 39.94 38.60 39.05 108,642
Jun 24, 2019 40.00 40.00 38.60 39.25 352,059
Jun 21, 2019 39.05 39.40 38.10 39.20 895,793
Jun 20, 2019 38.42 39.04 38.42 38.90 25,538
Jun 19, 2019 38.32 39.05 38.30 38.90 49,907
Jun 18, 2019 37.50 39.20 37.50 38.65 3,100,794
Jun 17, 2019 37.60 38.00 37.40 38.00 54,840
Jun 14, 2019 38.80 38.80 37.30 38.00 300,518
Jun 13, 2019 38.60 38.80 38.60 38.80 4,716
Jun 12, 2019 38.60 39.00 38.60 39.00 57,127
Jun 11, 2019 40.10 40.10 38.80 39.00 616,437
Jun 10, 2019 40.20 41.40 40.03 40.30 144,657
Showing 1 to 50 of 261