NasdaqCM - Delayed Quote • USD
Selina Hospitality PLC (SLNA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:57 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0510 | 0.0530 | 0.0490 | 0.0500 | 0.0500 | 5,950,000 |
Apr 25, 2024 | 0.0570 | 0.0570 | 0.0480 | 0.0520 | 0.0520 | 7,167,800 |
Apr 24, 2024 | 0.0560 | 0.0600 | 0.0520 | 0.0550 | 0.0550 | 4,388,100 |
Apr 23, 2024 | 0.0530 | 0.0580 | 0.0500 | 0.0550 | 0.0550 | 9,942,600 |
Apr 22, 2024 | 0.0690 | 0.0690 | 0.0520 | 0.0590 | 0.0590 | 9,205,800 |
Apr 19, 2024 | 0.0740 | 0.0740 | 0.0610 | 0.0690 | 0.0690 | 6,080,900 |
Apr 18, 2024 | 0.0740 | 0.0800 | 0.0670 | 0.0690 | 0.0690 | 9,438,900 |
Apr 17, 2024 | 0.0560 | 0.0670 | 0.0560 | 0.0650 | 0.0650 | 8,237,900 |
Apr 16, 2024 | 0.0670 | 0.0700 | 0.0610 | 0.0640 | 0.0640 | 8,397,800 |
Apr 15, 2024 | 0.0780 | 0.0790 | 0.0660 | 0.0700 | 0.0700 | 12,324,900 |
Apr 12, 2024 | 0.0850 | 0.0860 | 0.0720 | 0.0760 | 0.0760 | 19,264,300 |
Apr 11, 2024 | 0.0840 | 0.0990 | 0.0760 | 0.0800 | 0.0800 | 40,162,900 |
Apr 10, 2024 | 0.0620 | 0.1020 | 0.0600 | 0.0760 | 0.0760 | 128,651,400 |
Apr 9, 2024 | 0.0460 | 0.1170 | 0.0440 | 0.0790 | 0.0790 | 446,105,600 |
Apr 8, 2024 | 0.0430 | 0.0460 | 0.0390 | 0.0400 | 0.0400 | 106,085,800 |
Apr 5, 2024 | 0.0800 | 0.0800 | 0.0550 | 0.0550 | 0.0550 | 14,375,700 |
Apr 4, 2024 | 0.0900 | 0.0950 | 0.0740 | 0.0800 | 0.0800 | 7,025,900 |
Apr 3, 2024 | 0.1100 | 0.1250 | 0.0950 | 0.0980 | 0.0980 | 3,295,300 |
Apr 2, 2024 | 0.1400 | 0.1600 | 0.1080 | 0.1100 | 0.1100 | 3,615,000 |
Apr 1, 2024 | 0.1600 | 0.1650 | 0.1400 | 0.1400 | 0.1400 | 2,468,800 |
Mar 28, 2024 | 0.2390 | 0.2420 | 0.1410 | 0.1490 | 0.1490 | 2,956,600 |
Mar 27, 2024 | 0.2320 | 0.2460 | 0.2150 | 0.2330 | 0.2330 | 531,100 |
Mar 26, 2024 | 0.2330 | 0.2450 | 0.2200 | 0.2260 | 0.2260 | 213,000 |
Mar 25, 2024 | 0.2410 | 0.2420 | 0.2250 | 0.2290 | 0.2290 | 449,200 |
Mar 22, 2024 | 0.2900 | 0.2930 | 0.2310 | 0.2330 | 0.2330 | 830,300 |
Mar 21, 2024 | 0.2240 | 0.2800 | 0.2100 | 0.2800 | 0.2800 | 4,456,400 |
Mar 20, 2024 | 0.2060 | 0.2160 | 0.1990 | 0.2160 | 0.2160 | 215,600 |
Mar 19, 2024 | 0.2030 | 0.2140 | 0.1900 | 0.2060 | 0.2060 | 701,800 |
Mar 18, 2024 | 0.2180 | 0.2180 | 0.2010 | 0.2070 | 0.2070 | 216,400 |
Mar 15, 2024 | 0.2180 | 0.2300 | 0.2020 | 0.2060 | 0.2060 | 385,000 |
Mar 14, 2024 | 0.2200 | 0.2300 | 0.2010 | 0.2200 | 0.2200 | 519,500 |
Mar 13, 2024 | 0.2390 | 0.2490 | 0.2200 | 0.2260 | 0.2260 | 207,600 |
Mar 12, 2024 | 0.2400 | 0.2600 | 0.2210 | 0.2380 | 0.2380 | 181,200 |
Mar 11, 2024 | 0.2540 | 0.2650 | 0.2400 | 0.2450 | 0.2450 | 106,100 |
Mar 8, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2520 | 0.2520 | 60,300 |
Mar 7, 2024 | 0.2630 | 0.2700 | 0.2500 | 0.2640 | 0.2640 | 68,600 |
Mar 6, 2024 | 0.2700 | 0.2700 | 0.2500 | 0.2640 | 0.2640 | 84,900 |
Mar 5, 2024 | 0.2500 | 0.2700 | 0.2400 | 0.2680 | 0.2680 | 132,600 |
Mar 4, 2024 | 0.2400 | 0.2640 | 0.2300 | 0.2540 | 0.2540 | 152,700 |
Mar 1, 2024 | 0.2600 | 0.2700 | 0.2250 | 0.2490 | 0.2490 | 410,400 |
Feb 29, 2024 | 0.2600 | 0.2780 | 0.2400 | 0.2500 | 0.2500 | 406,000 |
Feb 28, 2024 | 0.2760 | 0.2800 | 0.2610 | 0.2780 | 0.2780 | 104,900 |
Feb 27, 2024 | 0.3200 | 0.3200 | 0.2670 | 0.2850 | 0.2850 | 323,700 |
Feb 26, 2024 | 0.3200 | 0.3290 | 0.3050 | 0.3060 | 0.3060 | 259,100 |
Feb 23, 2024 | 0.3040 | 0.3300 | 0.2950 | 0.3010 | 0.3010 | 152,800 |
Feb 22, 2024 | 0.2820 | 0.3180 | 0.2800 | 0.2900 | 0.2900 | 133,900 |
Feb 21, 2024 | 0.2730 | 0.3200 | 0.2710 | 0.3030 | 0.3030 | 145,200 |
Feb 20, 2024 | 0.3100 | 0.3300 | 0.2710 | 0.2800 | 0.2800 | 231,100 |
Feb 16, 2024 | 0.3400 | 0.3450 | 0.3040 | 0.3120 | 0.3120 | 132,000 |
Feb 15, 2024 | 0.3100 | 0.3450 | 0.3000 | 0.3370 | 0.3370 | 269,100 |
Feb 14, 2024 | 0.3250 | 0.3300 | 0.2900 | 0.3190 | 0.3190 | 319,200 |
Feb 13, 2024 | 0.3500 | 0.3700 | 0.3100 | 0.3350 | 0.3350 | 430,200 |
Feb 12, 2024 | 0.3800 | 0.3800 | 0.3500 | 0.3700 | 0.3700 | 548,300 |
Feb 9, 2024 | 0.3900 | 0.3900 | 0.3300 | 0.3900 | 0.3900 | 183,700 |
Feb 8, 2024 | 0.4300 | 0.4370 | 0.3190 | 0.3800 | 0.3800 | 641,200 |
Feb 7, 2024 | 0.4200 | 0.4500 | 0.4100 | 0.4370 | 0.4370 | 1,739,300 |
Feb 6, 2024 | 0.3920 | 0.4190 | 0.3800 | 0.4090 | 0.4090 | 2,177,800 |
Feb 5, 2024 | 0.2700 | 0.3800 | 0.2700 | 0.3740 | 0.3740 | 3,589,100 |
Feb 2, 2024 | 0.2400 | 0.2700 | 0.2200 | 0.2600 | 0.2600 | 593,700 |
Feb 1, 2024 | 0.2770 | 0.2900 | 0.2400 | 0.2500 | 0.2500 | 2,623,400 |
Jan 31, 2024 | 0.5700 | 0.6510 | 0.2900 | 0.3000 | 0.3000 | 4,472,600 |
Jan 30, 2024 | 0.4000 | 0.5700 | 0.3800 | 0.5000 | 0.5000 | 5,690,500 |
Jan 29, 2024 | 0.2900 | 0.4300 | 0.2850 | 0.3810 | 0.3810 | 7,748,500 |
Jan 26, 2024 | 0.2300 | 0.2800 | 0.2000 | 0.2760 | 0.2760 | 2,329,900 |
Jan 25, 2024 | 0.2000 | 0.2200 | 0.1950 | 0.1960 | 0.1960 | 167,900 |
Jan 24, 2024 | 0.2010 | 0.2190 | 0.1850 | 0.1900 | 0.1900 | 436,700 |
Jan 23, 2024 | 0.1900 | 0.1990 | 0.1800 | 0.1980 | 0.1980 | 222,100 |
Jan 22, 2024 | 0.1900 | 0.1900 | 0.1800 | 0.1890 | 0.1890 | 89,500 |
Jan 19, 2024 | 0.1900 | 0.1900 | 0.1790 | 0.1900 | 0.1900 | 94,400 |
Jan 18, 2024 | 0.1800 | 0.1900 | 0.1800 | 0.1870 | 0.1870 | 105,400 |
Jan 17, 2024 | 0.1770 | 0.1900 | 0.1750 | 0.1760 | 0.1760 | 75,400 |
Jan 16, 2024 | 0.1800 | 0.1800 | 0.1760 | 0.1770 | 0.1770 | 104,500 |
Jan 12, 2024 | 0.1900 | 0.1900 | 0.1750 | 0.1900 | 0.1900 | 109,000 |
Jan 11, 2024 | 0.1900 | 0.1900 | 0.1830 | 0.1850 | 0.1850 | 57,600 |
Jan 10, 2024 | 0.1850 | 0.1950 | 0.1800 | 0.1840 | 0.1840 | 198,800 |
Jan 9, 2024 | 0.1840 | 0.1840 | 0.1750 | 0.1840 | 0.1840 | 73,500 |
Jan 8, 2024 | 0.1840 | 0.1900 | 0.1700 | 0.1840 | 0.1840 | 155,400 |
Jan 5, 2024 | 0.1900 | 0.1900 | 0.1710 | 0.1750 | 0.1750 | 149,200 |
Jan 4, 2024 | 0.1840 | 0.1890 | 0.1760 | 0.1790 | 0.1790 | 175,200 |
Jan 3, 2024 | 0.1790 | 0.1840 | 0.1600 | 0.1840 | 0.1840 | 837,200 |
Jan 2, 2024 | 0.1780 | 0.1840 | 0.1700 | 0.1790 | 0.1790 | 89,400 |
Dec 29, 2023 | 0.1750 | 0.1860 | 0.1690 | 0.1780 | 0.1780 | 233,300 |
Dec 28, 2023 | 0.1570 | 0.1850 | 0.1480 | 0.1800 | 0.1800 | 398,100 |
Dec 27, 2023 | 0.1700 | 0.1700 | 0.1400 | 0.1600 | 0.1600 | 535,800 |
Dec 26, 2023 | 0.1600 | 0.1700 | 0.1440 | 0.1610 | 0.1610 | 542,900 |
Dec 22, 2023 | 0.1900 | 0.1960 | 0.1520 | 0.1600 | 0.1600 | 752,600 |
Dec 21, 2023 | 0.1830 | 0.1950 | 0.1830 | 0.1910 | 0.1910 | 133,000 |
Dec 20, 2023 | 0.1950 | 0.2000 | 0.1790 | 0.1850 | 0.1850 | 192,300 |
Dec 19, 2023 | 0.1930 | 0.1930 | 0.1700 | 0.1750 | 0.1750 | 85,300 |
Dec 18, 2023 | 0.1790 | 0.1930 | 0.1710 | 0.1790 | 0.1790 | 296,300 |
Dec 15, 2023 | 0.1900 | 0.1900 | 0.1700 | 0.1810 | 0.1810 | 212,800 |
Dec 14, 2023 | 0.1800 | 0.1900 | 0.1600 | 0.1840 | 0.1840 | 330,900 |
Dec 13, 2023 | 0.1740 | 0.1740 | 0.1630 | 0.1700 | 0.1700 | 92,300 |
Dec 12, 2023 | 0.1770 | 0.1770 | 0.1590 | 0.1700 | 0.1700 | 135,300 |
Dec 11, 2023 | 0.1800 | 0.1850 | 0.1650 | 0.1690 | 0.1690 | 314,900 |
Dec 8, 2023 | 0.1700 | 0.1900 | 0.1640 | 0.1790 | 0.1790 | 424,400 |
Dec 7, 2023 | 0.1680 | 0.1800 | 0.1640 | 0.1740 | 0.1740 | 609,900 |
Dec 6, 2023 | 0.1900 | 0.1910 | 0.1650 | 0.1780 | 0.1780 | 692,200 |
Dec 5, 2023 | 0.1940 | 0.1940 | 0.1510 | 0.1800 | 0.1800 | 1,568,400 |
Dec 4, 2023 | 0.2300 | 0.2390 | 0.1820 | 0.1900 | 0.1900 | 5,316,400 |
Dec 1, 2023 | 0.2300 | 0.2300 | 0.2040 | 0.2070 | 0.2070 | 301,800 |
Nov 30, 2023 | 0.2200 | 0.2290 | 0.2070 | 0.2200 | 0.2200 | 529,500 |
Nov 29, 2023 | 0.2500 | 0.2500 | 0.2000 | 0.2150 | 0.2150 | 556,900 |
Nov 28, 2023 | 0.2540 | 0.2700 | 0.2430 | 0.2590 | 0.2590 | 315,400 |
Nov 27, 2023 | 0.3000 | 0.3000 | 0.2500 | 0.2640 | 0.2640 | 282,500 |
Nov 24, 2023 | 0.2700 | 0.2800 | 0.2650 | 0.2800 | 0.2800 | 85,500 |
Nov 22, 2023 | 0.2670 | 0.2820 | 0.2600 | 0.2710 | 0.2710 | 81,800 |
Nov 21, 2023 | 0.2700 | 0.2880 | 0.2620 | 0.2670 | 0.2670 | 127,100 |
Nov 20, 2023 | 0.2800 | 0.2800 | 0.2750 | 0.2790 | 0.2790 | 132,900 |
Nov 17, 2023 | 0.3000 | 0.3000 | 0.2740 | 0.2760 | 0.2760 | 38,200 |
Nov 16, 2023 | 0.2800 | 0.2910 | 0.2730 | 0.2800 | 0.2800 | 91,700 |
Nov 15, 2023 | 0.2800 | 0.2950 | 0.2730 | 0.2730 | 0.2730 | 133,600 |
Nov 14, 2023 | 0.2820 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 147,000 |
Nov 13, 2023 | 0.3100 | 0.3100 | 0.2810 | 0.2820 | 0.2820 | 50,300 |
Nov 10, 2023 | 0.2800 | 0.3200 | 0.2800 | 0.2810 | 0.2810 | 77,400 |
Nov 9, 2023 | 0.3000 | 0.3200 | 0.2750 | 0.2800 | 0.2800 | 108,600 |
Nov 8, 2023 | 0.2800 | 0.3100 | 0.2800 | 0.2800 | 0.2800 | 73,000 |
Nov 7, 2023 | 0.2810 | 0.2900 | 0.2800 | 0.2860 | 0.2860 | 100,900 |
Nov 6, 2023 | 0.3400 | 0.3410 | 0.2890 | 0.2890 | 0.2890 | 339,900 |
Nov 3, 2023 | 0.3500 | 0.3600 | 0.3340 | 0.3400 | 0.3400 | 92,100 |
Nov 2, 2023 | 0.3590 | 0.3600 | 0.3100 | 0.3120 | 0.3120 | 165,300 |
Nov 1, 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3490 | 0.3490 | 32,700 |
Oct 31, 2023 | 0.3200 | 0.3400 | 0.3160 | 0.3310 | 0.3310 | 9,800 |
Oct 30, 2023 | 0.3200 | 0.3200 | 0.3000 | 0.3160 | 0.3160 | 96,600 |
Oct 27, 2023 | 0.3290 | 0.3500 | 0.2900 | 0.2900 | 0.2900 | 183,600 |
Oct 26, 2023 | 0.3100 | 0.3450 | 0.3100 | 0.3440 | 0.3440 | 81,800 |
Oct 25, 2023 | 0.3300 | 0.3500 | 0.3000 | 0.3440 | 0.3440 | 84,400 |
Oct 24, 2023 | 0.3300 | 0.3410 | 0.3240 | 0.3360 | 0.3360 | 39,000 |
Oct 23, 2023 | 0.3400 | 0.3500 | 0.3180 | 0.3280 | 0.3280 | 169,400 |
Oct 20, 2023 | 0.3460 | 0.3570 | 0.3300 | 0.3390 | 0.3390 | 50,600 |
Oct 19, 2023 | 0.3350 | 0.3700 | 0.3200 | 0.3600 | 0.3600 | 80,300 |
Oct 18, 2023 | 0.3600 | 0.3700 | 0.3400 | 0.3500 | 0.3500 | 59,600 |
Oct 17, 2023 | 0.3700 | 0.3700 | 0.3400 | 0.3690 | 0.3690 | 89,600 |
Oct 16, 2023 | 0.3580 | 0.3600 | 0.3350 | 0.3590 | 0.3590 | 164,700 |
Oct 13, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3690 | 0.3690 | 17,200 |
Oct 12, 2023 | 0.3800 | 0.3800 | 0.3400 | 0.3580 | 0.3580 | 558,100 |
Oct 11, 2023 | 0.3510 | 0.3800 | 0.3500 | 0.3620 | 0.3620 | 152,100 |
Oct 10, 2023 | 0.3520 | 0.3740 | 0.3520 | 0.3650 | 0.3650 | 36,000 |
Oct 9, 2023 | 0.3700 | 0.3800 | 0.3520 | 0.3520 | 0.3520 | 110,100 |
Oct 6, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3640 | 0.3640 | 125,300 |
Oct 5, 2023 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 0.3600 | 151,400 |
Oct 4, 2023 | 0.3900 | 0.3970 | 0.3500 | 0.3680 | 0.3680 | 109,800 |
Oct 3, 2023 | 0.3550 | 0.3660 | 0.3400 | 0.3590 | 0.3590 | 93,900 |
Oct 2, 2023 | 0.3600 | 0.3600 | 0.3300 | 0.3530 | 0.3530 | 151,900 |
Sep 29, 2023 | 0.3600 | 0.3600 | 0.3200 | 0.3510 | 0.3510 | 320,400 |
Sep 28, 2023 | 0.3600 | 0.3700 | 0.3300 | 0.3590 | 0.3590 | 304,300 |
Sep 27, 2023 | 0.3910 | 0.3910 | 0.3400 | 0.3590 | 0.3590 | 106,900 |
Sep 26, 2023 | 0.3600 | 0.3800 | 0.3400 | 0.3690 | 0.3690 | 316,500 |
Sep 25, 2023 | 0.3000 | 0.3610 | 0.2810 | 0.3610 | 0.3610 | 343,200 |
Sep 22, 2023 | 0.3880 | 0.3970 | 0.2770 | 0.2920 | 0.2920 | 1,287,800 |
Sep 21, 2023 | 0.4250 | 0.4600 | 0.3800 | 0.3880 | 0.3880 | 461,700 |
Sep 20, 2023 | 0.4500 | 0.4580 | 0.3800 | 0.3950 | 0.3950 | 682,500 |
Sep 19, 2023 | 0.4500 | 0.4500 | 0.4100 | 0.4280 | 0.4280 | 190,000 |
Sep 18, 2023 | 0.4500 | 0.4700 | 0.4000 | 0.4500 | 0.4500 | 414,500 |
Sep 15, 2023 | 0.4330 | 0.4780 | 0.4000 | 0.4380 | 0.4380 | 635,000 |
Sep 14, 2023 | 0.5700 | 0.5700 | 0.4000 | 0.4500 | 0.4500 | 1,804,400 |
Sep 13, 2023 | 0.4500 | 0.5200 | 0.4500 | 0.4650 | 0.4650 | 412,800 |
Sep 12, 2023 | 0.4500 | 0.4500 | 0.4430 | 0.4500 | 0.4500 | 150,300 |
Sep 11, 2023 | 0.4840 | 0.4900 | 0.4300 | 0.4480 | 0.4480 | 303,300 |
Sep 8, 2023 | 0.5070 | 0.5400 | 0.4050 | 0.4440 | 0.4440 | 422,100 |
Sep 7, 2023 | 0.5700 | 0.5800 | 0.4300 | 0.4880 | 0.4880 | 1,346,600 |
Sep 6, 2023 | 0.6120 | 0.6140 | 0.5500 | 0.5790 | 0.5790 | 146,000 |
Sep 5, 2023 | 0.6000 | 0.6100 | 0.5700 | 0.5900 | 0.5900 | 306,900 |
Sep 1, 2023 | 0.5900 | 0.6390 | 0.5800 | 0.5990 | 0.5990 | 273,900 |
Aug 31, 2023 | 0.6000 | 0.6300 | 0.5710 | 0.5990 | 0.5990 | 222,000 |
Aug 30, 2023 | 0.6080 | 0.6380 | 0.5400 | 0.5780 | 0.5780 | 487,900 |
Aug 29, 2023 | 0.6000 | 0.6090 | 0.5200 | 0.5720 | 0.5720 | 581,300 |
Aug 28, 2023 | 0.6300 | 0.7340 | 0.5200 | 0.5290 | 0.5290 | 2,912,700 |
Aug 25, 2023 | 0.5100 | 0.5600 | 0.4800 | 0.5400 | 0.5400 | 561,900 |
Aug 24, 2023 | 0.4800 | 0.5000 | 0.4500 | 0.4800 | 0.4800 | 651,500 |
Aug 23, 2023 | 0.4700 | 0.4800 | 0.4500 | 0.4700 | 0.4700 | 526,700 |
Aug 22, 2023 | 0.5430 | 0.5430 | 0.4400 | 0.4800 | 0.4800 | 844,500 |
Aug 21, 2023 | 0.5300 | 0.5790 | 0.4500 | 0.4700 | 0.4700 | 3,693,800 |
Aug 18, 2023 | 0.7110 | 0.7110 | 0.3600 | 0.4300 | 0.4300 | 1,907,200 |
Aug 17, 2023 | 0.8690 | 0.8700 | 0.7200 | 0.7320 | 0.7320 | 355,600 |
Aug 16, 2023 | 0.8300 | 0.8700 | 0.8300 | 0.8300 | 0.8300 | 35,600 |
Aug 15, 2023 | 0.9000 | 0.9000 | 0.8300 | 0.8700 | 0.8700 | 42,900 |
Aug 14, 2023 | 0.8290 | 0.8600 | 0.8080 | 0.8600 | 0.8600 | 122,200 |
Aug 11, 2023 | 0.8050 | 0.8390 | 0.8050 | 0.8110 | 0.8110 | 21,100 |
Aug 10, 2023 | 0.8460 | 0.8460 | 0.8000 | 0.8280 | 0.8280 | 100,200 |
Aug 9, 2023 | 0.8300 | 0.8560 | 0.8000 | 0.8010 | 0.8010 | 79,500 |
Aug 8, 2023 | 0.8200 | 0.8590 | 0.8000 | 0.8400 | 0.8400 | 126,900 |
Aug 7, 2023 | 0.8900 | 0.9100 | 0.8300 | 0.8690 | 0.8690 | 140,100 |
Aug 4, 2023 | 0.8500 | 0.9500 | 0.8400 | 0.8880 | 0.8880 | 266,700 |
Aug 3, 2023 | 1.0500 | 1.0800 | 0.8100 | 0.8400 | 0.8400 | 1,195,900 |
Aug 2, 2023 | 0.8700 | 1.6200 | 0.8230 | 0.9890 | 0.9890 | 3,440,900 |
Aug 1, 2023 | 0.9260 | 0.9500 | 0.8200 | 0.8600 | 0.8600 | 117,000 |
Jul 31, 2023 | 0.9850 | 1.0400 | 0.8900 | 0.9160 | 0.9160 | 167,600 |
Jul 28, 2023 | 1.0500 | 1.0500 | 0.9200 | 0.9750 | 0.9750 | 442,100 |
Jul 27, 2023 | 1.0490 | 1.0490 | 0.9700 | 1.0200 | 1.0200 | 164,000 |
Jul 26, 2023 | 1.0400 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 26,800 |
Jul 25, 2023 | 1.0700 | 1.0700 | 1.0310 | 1.0350 | 1.0350 | 5,600 |
Jul 24, 2023 | 1.0700 | 1.1100 | 1.0300 | 1.0900 | 1.0900 | 54,500 |
Jul 21, 2023 | 1.0500 | 1.0700 | 1.0100 | 1.0400 | 1.0400 | 52,500 |
Jul 20, 2023 | 1.1000 | 1.1000 | 1.0500 | 1.0650 | 1.0650 | 71,500 |
Jul 19, 2023 | 1.0700 | 1.0900 | 1.0000 | 1.0700 | 1.0700 | 17,300 |
Jul 18, 2023 | 1.0400 | 1.0700 | 1.0400 | 1.0450 | 1.0450 | 12,100 |
Jul 17, 2023 | 1.0400 | 1.0700 | 1.0300 | 1.0450 | 1.0450 | 47,500 |
Jul 14, 2023 | 1.0500 | 1.0500 | 0.9800 | 1.0100 | 1.0100 | 41,000 |
Jul 13, 2023 | 1.0500 | 1.0800 | 1.0400 | 1.0400 | 1.0400 | 39,700 |
Jul 12, 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0700 | 1.0700 | 29,400 |
Jul 11, 2023 | 1.0200 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 20,800 |
Jul 10, 2023 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 13,500 |
Jul 7, 2023 | 1.0000 | 1.0500 | 0.9610 | 1.0000 | 1.0000 | 77,600 |
Jul 6, 2023 | 1.0700 | 1.0700 | 1.0100 | 1.0200 | 1.0200 | 49,900 |
Jul 5, 2023 | 1.1200 | 1.1200 | 1.0700 | 1.0700 | 1.0700 | 16,100 |
Jul 3, 2023 | 1.0400 | 1.1200 | 1.0300 | 1.1200 | 1.1200 | 21,600 |
Jun 30, 2023 | 1.0500 | 1.0600 | 0.9500 | 1.0200 | 1.0200 | 116,600 |
Jun 29, 2023 | 1.1800 | 1.1800 | 1.0300 | 1.0600 | 1.0600 | 190,700 |
Jun 28, 2023 | 1.1600 | 1.1900 | 1.1500 | 1.1600 | 1.1600 | 50,600 |
Jun 27, 2023 | 1.1900 | 1.2000 | 1.1400 | 1.1400 | 1.1400 | 66,100 |
Jun 26, 2023 | 1.1800 | 1.2100 | 1.1500 | 1.2060 | 1.2060 | 98,900 |
Jun 23, 2023 | 1.1400 | 1.1500 | 1.1100 | 1.1500 | 1.1500 | 8,900 |
Jun 22, 2023 | 1.1600 | 1.1700 | 1.1050 | 1.1500 | 1.1500 | 78,900 |
Jun 21, 2023 | 1.1400 | 1.1600 | 1.0700 | 1.1600 | 1.1600 | 60,000 |
Jun 20, 2023 | 1.0700 | 1.1400 | 1.0500 | 1.1100 | 1.1100 | 92,000 |
Jun 16, 2023 | 1.0200 | 1.0600 | 1.0100 | 1.0400 | 1.0400 | 150,500 |
Jun 15, 2023 | 0.9800 | 1.0200 | 0.9300 | 1.0100 | 1.0100 | 101,600 |
Jun 14, 2023 | 0.9500 | 1.0000 | 0.9500 | 0.9600 | 0.9600 | 37,800 |
Jun 13, 2023 | 1.0300 | 1.0300 | 0.9610 | 0.9720 | 0.9720 | 54,500 |
Jun 12, 2023 | 1.0100 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 46,500 |
Jun 9, 2023 | 1.0500 | 1.0600 | 0.9770 | 1.0100 | 1.0100 | 41,900 |
Jun 8, 2023 | 0.9580 | 1.0300 | 0.9550 | 1.0200 | 1.0200 | 93,200 |
Jun 7, 2023 | 1.0000 | 1.0500 | 0.9800 | 0.9800 | 0.9800 | 59,200 |
Jun 6, 2023 | 1.0700 | 1.0700 | 0.9500 | 0.9610 | 0.9610 | 100,100 |
Jun 5, 2023 | 1.1900 | 1.1900 | 1.0800 | 1.0970 | 1.0970 | 157,100 |
Jun 2, 2023 | 0.9300 | 1.2200 | 0.9300 | 1.1500 | 1.1500 | 373,500 |
Jun 1, 2023 | 0.9000 | 0.9400 | 0.8440 | 0.9000 | 0.9000 | 169,300 |
May 31, 2023 | 0.8300 | 0.8500 | 0.8050 | 0.8500 | 0.8500 | 101,500 |
May 30, 2023 | 0.8100 | 0.8200 | 0.7800 | 0.8000 | 0.8000 | 87,200 |
May 26, 2023 | 0.8000 | 0.8500 | 0.7700 | 0.7760 | 0.7760 | 313,400 |
May 25, 2023 | 1.0100 | 1.0100 | 0.8630 | 0.8630 | 0.8630 | 48,300 |
May 24, 2023 | 1.0000 | 1.0100 | 0.9600 | 0.9600 | 0.9600 | 25,000 |
May 23, 2023 | 0.9900 | 1.0000 | 0.9590 | 1.0000 | 1.0000 | 65,900 |
May 22, 2023 | 1.0400 | 1.0730 | 0.9500 | 0.9900 | 0.9900 | 104,400 |
May 19, 2023 | 1.1600 | 1.1900 | 1.0500 | 1.0500 | 1.0500 | 204,700 |
May 18, 2023 | 1.2500 | 1.2500 | 1.0900 | 1.1400 | 1.1400 | 159,000 |
May 17, 2023 | 1.2500 | 1.3210 | 1.1800 | 1.2500 | 1.2500 | 133,300 |
May 16, 2023 | 1.2700 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 60,700 |
May 15, 2023 | 1.3000 | 1.3300 | 1.2400 | 1.2400 | 1.2400 | 61,600 |
May 12, 2023 | 1.2900 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 64,200 |
May 11, 2023 | 1.4000 | 1.4000 | 1.2800 | 1.2900 | 1.2900 | 36,100 |
May 10, 2023 | 1.4600 | 1.4600 | 1.3300 | 1.3700 | 1.3700 | 45,000 |
May 9, 2023 | 1.4180 | 1.4500 | 1.3850 | 1.4100 | 1.4100 | 70,100 |
May 8, 2023 | 1.4000 | 1.4600 | 1.3000 | 1.4200 | 1.4200 | 252,000 |
May 5, 2023 | 1.4000 | 1.4000 | 1.3500 | 1.3700 | 1.3700 | 31,500 |
May 4, 2023 | 1.3600 | 1.4000 | 1.3010 | 1.3700 | 1.3700 | 112,400 |
May 3, 2023 | 1.4700 | 1.4700 | 1.3100 | 1.3160 | 1.3160 | 33,900 |
May 2, 2023 | 1.5400 | 1.5500 | 1.4500 | 1.4700 | 1.4700 | 17,800 |
May 1, 2023 | 1.6000 | 1.6100 | 1.5100 | 1.5100 | 1.5100 | 47,100 |
Apr 28, 2023 | 1.4360 | 1.5000 | 1.4350 | 1.5000 | 1.5000 | 20,200 |
Apr 27, 2023 | 1.4400 | 1.4700 | 1.3500 | 1.4300 | 1.4300 | 137,500 |
Related Tickers
CNTY Century Casinos, Inc.
3.0000
+0.33%
BYD Boyd Gaming Corporation
53.18
-15.44%
WYNN Wynn Resorts, Limited
95.88
-0.75%
MGM MGM Resorts International
41.09
-2.58%
MSC Studio City International Holdings Limited
7.12
+1.64%
BALY Bally's Corporation
13.96
-0.29%
LVS Las Vegas Sands Corp.
45.45
-0.22%
MTN Vail Resorts, Inc.
198.33
-0.35%
PENN PENN Entertainment, Inc.
16.86
-1.92%
CZR Caesars Entertainment, Inc.
36.61
-3.76%