Quantcast

Global X Internet of Things ETF Historical Stock Prices

SNSR 
$18.43
*  
0.31
1.71%
Get SNSR Alerts
*Delayed - data as of May 21, 2019  -  Find a broker to begin trading SNSR now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2019 TO 21-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.32 18.495 18.32 18.43 27,911
05/21/2019 18.32 18.495 18.32 18.43 27,911
05/20/2019 18.21 18.32 18.12 18.12 24,585
05/17/2019 18.77 18.85 18.5301 18.5301 25,537
05/16/2019 18.93 19.05 18.8616 18.89 21,855
05/15/2019 18.7 19.04 18.65 19 24,878
05/14/2019 18.47 18.8283 18.47 18.7301 20,834
05/13/2019 18.88 18.88 18.4 18.4 39,516
05/10/2019 19.16 19.29 18.92 19.29 27,415
05/09/2019 19.1 19.2342 18.89 19.2342 41,976
05/08/2019 19.52 19.61 19.41 19.41 26,729
05/07/2019 19.65 19.6779 19.35 19.46 50,194
05/06/2019 19.56 19.8499 19.51 19.8499 30,203
05/03/2019 19.81 20 19.7581 20 14,992
05/02/2019 19.795 19.88 19.617 19.73 30,898
05/01/2019 19.96 19.96 19.7583 19.795 12,131
04/30/2019 19.75 19.92 19.7315 19.84 33,904
04/29/2019 19.68 19.7 19.6352 19.69 34,233
04/26/2019 19.51 19.8 19.46 19.8 17,953
04/25/2019 19.8 19.8037 19.5 19.62 20,206
04/24/2019 19.76 19.97 19.75 19.79 31,320
04/23/2019 19.57 19.72 19.54 19.7 44,301
04/22/2019 19.59 19.59 19.4772 19.558 26,377
04/18/2019 19.66 19.66 19.4113 19.61 69,446
04/17/2019 19.73 19.7499 19.4701 19.6 24,905
04/16/2019 19.3 19.55 19.3 19.5 40,765
04/15/2019 19.34 19.34 19.22 19.2662 53,652
04/12/2019 19.22 19.3475 19.21 19.3375 30,086
04/11/2019 19.16 19.177 19.1001 19.1301 16,686
04/10/2019 18.93 19.14 18.93 19.14 22,223
04/09/2019 19.1 19.1 18.99 18.995 13,677
04/08/2019 19.08 19.09 19.0001 19.09 8,408
04/05/2019 19.06 19.12 19.0163 19.116 18,567
04/04/2019 18.9 19 18.88 18.93 15,248
04/03/2019 18.83 19.0399 18.83 18.9412 73,200
04/02/2019 18.6 18.75 18.59 18.675 16,944
04/01/2019 18.51 18.6348 18.4904 18.59 32,608
03/29/2019 18.26 18.3309 18.17 18.3089 13,846
03/28/2019 18.12 18.19 18.0101 18.17 12,125
03/27/2019 18.33 18.33 18.0101 18.0958 17,650
03/26/2019 18.29 18.405 18.245 18.245 10,851
03/25/2019 18.29 18.297 18.1 18.18 23,316
03/22/2019 18.97 19.0024 18.39 18.39 28,465
03/21/2019 18.85 19.11 18.8376 19.0878 19,156
03/20/2019 18.96 19.0799 18.7401 18.89 22,667
03/19/2019 19.05 19.11 18.9801 19.015 14,245
03/18/2019 19.05 19.0933 18.839 18.96 34,903
03/15/2019 18.75 19.0399 18.75 18.9901 22,347
03/14/2019 18.79 18.92 18.6649 18.703 9,971
03/13/2019 18.76 18.878 18.7101 18.85 11,602
03/12/2019 18.77 18.78 18.66 18.735 61,564
03/11/2019 18.51 18.82 18.51 18.7728 16,348
03/08/2019 18.61 18.61 18.31 18.4529 13,611
03/07/2019 18.75 18.8227 18.53 18.53 12,603
03/06/2019 19.12 19.12 18.89 18.9532 20,652
03/05/2019 19.08 19.2499 19.05 19.2 13,640
03/04/2019 19.24 19.26 18.9 19.0792 14,382
03/01/2019 19.12 19.17 19.07 19.1001 16,280
02/28/2019 19.15 19.15 19.0377 19.05 17,118
02/27/2019 19.22 19.33 19.1 19.23 16,779
02/26/2019 19.35 19.35 19.23 19.27 12,005
02/25/2019 19.3 19.44 19.3 19.3152 28,002
02/22/2019 19.22 19.275 19.03 19.13 181,434
02/21/2019 19.09 19.1691 19.0108 19.02 22,550
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for SNSR

Research Brokers before you trade

Want to trade FX?



Smart Portfolio