San Leon Energy Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 37.21 37.70 37.21 37.70 157,694
Apr 18, 2019 37.21 37.70 37.21 37.70 157,694
Apr 17, 2019 38.80 38.80 37.20 37.70 152,344
Apr 16, 2019 37.84 38.00 37.20 38.00 201,102
Apr 15, 2019 38.35 38.35 37.52 38.00 20,384
Apr 12, 2019 37.52 38.00 37.31 38.00 128,833
Apr 11, 2019 37.40 38.70 37.10 37.50 526,592
Apr 10, 2019 38.55 39.15 38.00 38.00 221,260
Apr 9, 2019 37.00 39.15 37.00 38.50 409,214
Apr 8, 2019 38.33 38.80 37.70 38.80 369,436
Apr 5, 2019 38.50 38.80 37.80 38.80 2,011,978
Apr 4, 2019 39.50 39.60 38.00 38.80 191,900
Apr 3, 2019 39.00 39.50 37.50 38.35 495,120
Apr 2, 2019 38.70 39.90 38.70 39.50 245,377
Apr 1, 2019 41.00 41.68 38.28 39.30 441,407
Mar 29, 2019 40.80 41.90 40.70 41.55 403,063
Mar 28, 2019 41.00 41.90 41.00 41.70 95,897
Mar 27, 2019 41.75 42.10 41.10 41.80 116,018
Mar 26, 2019 40.90 42.00 40.90 42.10 25,892
Mar 25, 2019 41.70 42.00 41.00 41.65 235,313
Mar 22, 2019 40.00 41.40 40.00 41.40 184,112
Mar 21, 2019 42.69 43.40 39.00 41.20 676,423
Mar 20, 2019 42.30 42.80 42.30 42.80 42,346
Mar 19, 2019 41.44 42.66 41.44 42.50 94,551
Mar 18, 2019 41.74 43.00 41.74 42.70 221,615
Mar 15, 2019 41.90 42.80 41.31 42.80 384,412
Mar 14, 2019 40.80 41.40 40.18 41.15 215,723
Mar 13, 2019 39.60 40.58 39.60 40.15 69,968
Mar 12, 2019 40.49 40.49 39.50 40.20 164,343
Mar 11, 2019 39.90 40.30 39.10 39.70 497,132
Mar 8, 2019 38.10 39.28 38.10 39.05 43,889
Mar 7, 2019 39.10 39.50 38.50 38.95 227,538
Mar 6, 2019 40.11 40.11 38.15 38.45 1,078,067
Mar 5, 2019 37.00 40.21 37.00 40.00 653,608
Mar 4, 2019 35.35 36.90 33.00 36.90 26,020,863
Mar 1, 2019 35.30 35.65 35.30 35.60 113,179
Feb 28, 2019 35.25 35.80 35.20 35.50 909,307
Feb 27, 2019 35.21 35.60 34.30 35.35 572,094
Feb 26, 2019 34.70 35.15 34.60 35.25 6,618
Feb 25, 2019 35.30 35.90 34.51 35.25 111,502
Feb 22, 2019 34.16 35.28 34.00 34.90 1,061,625
Feb 21, 2019 36.40 36.40 34.60 34.95 476,710
Feb 20, 2019 40.00 40.00 35.80 35.90 2,733,378
Feb 19, 2019 30.50 30.90 30.20 30.60 114,661
Feb 18, 2019 30.50 30.64 30.10 30.50 115,593
Feb 15, 2019 30.32 30.90 30.30 30.50 399,882
Feb 14, 2019 30.00 30.50 30.00 30.50 87,219
Feb 13, 2019 30.10 30.45 30.02 30.35 7,948
Feb 12, 2019 29.50 30.50 29.50 30.35 20,574
Feb 11, 2019 30.50 30.50 29.60 30.20 94,594
Showing 1 to 50 of 260