Split (1)

train · 26.7M rows

date stringdate 2011-01-03 00:00:00 2026-01-28 00:00:00	act_symbol stringlengths 1 6 ⌀	open float64 0 100k	high float64 0 87.4k	low float64 0 99.2k	close float64 0 87.4k	volume int64 0 5.75B
2011-01-05	SAFT	48.5	49.57	48.5	49.43	52,027
2011-01-05	SAH	13.31	13.81	13.17	13.78	303,204
2011-01-05	SAIA	16.09	16.35	15.9	16.1	59,304
2011-01-05	SAL	24.51	26.5	24.51	26.33	400
2011-01-05	SALM	3.03	3.21	3.03	3.21	1,437
2011-01-05	SAM	94.49	95.53	93.53	95.46	66,053
2011-01-05	SAN	10.24	10.54	10.23	10.5	13,546,261
2011-01-05	SAND	0.79	0.8	0.78	0.8	100,825
2011-01-05	SANM	12.09	12.6	12.09	12.59	961,905
2011-01-05	SANW	3.35	3.35	3.3	3.33	10,400
2011-01-05	SAP	49.54	50.36	49.54	50.34	1,696,598
2011-01-05	SAR	17.64	17.97	17.35	17.36	11,054
2011-01-05	SASR	18.28	18.81	18.28	18.79	47,282
2011-01-05	SATS	26.23	26.54	25.96	25.96	457,597
2011-01-05	SAVA	6.52	6.65	6.52	6.62	116,886
2011-01-05	SB	8.98	8.98	8.8	8.9	121,314
2011-01-05	SBB	28.8	28.83	28.46	28.46	17,658
2011-01-05	SBCF	1.43	1.49	1.39	1.46	245,229
2011-01-05	SBET	2	2.09	1.85	1.98	13,562
2011-01-05	SBFG	3.85	3.89	3.85	3.85	837
2011-01-05	SBGI	8.14	8.3	8.12	8.27	224,407
2011-01-05	SBH	14.59	14.82	14.31	14.48	791,083
2011-01-05	SBI	9.37	9.39	9.23	9.31	25,812
2011-01-05	SBLK	2.73	2.74	2.68	2.72	149,164
2011-01-05	SBM	38.14	38.27	37.97	37.97	2,800
2011-01-05	SBNY	50.87	51.15	50.43	50.58	275,885
2011-01-05	SBOW	40.15	40.75	39.51	40.58	756,691
2011-01-05	SBR	60.36	61.01	60.25	60.86	13,545
2011-01-05	SBRA	18.95	19.09	18.63	18.88	123,665
2011-01-05	SBS	52.55	53.06	52.42	52.68	328,576
2011-01-05	SBSI	20.75	20.85	20.5	20.81	54,241
2011-01-05	SBUX	32.26	32.84	32.25	32.35	5,750,835
2011-01-05	SCC	21.44	21.44	21.27	21.3	3,770
2011-01-05	SCCO	48.51	48.95	48	48.6	1,816,624
2011-01-05	SCD	12.5	12.57	12.48	12.53	114,806
2011-01-05	SCHA	34.36	34.79	34.3	34.76	225,022
2011-01-05	SCHB	30.58	30.83	30.53	30.81	209,274
2011-01-05	SCHC	28.92	29.06	28.83	29.04	51,796
2011-01-05	SCHE	29.05	29.25	28.9	29.18	271,627
2011-01-05	SCHF	27.48	27.73	27.4	27.72	189,381
2011-01-05	SCHG	30.28	30.53	30.25	30.52	32,857
2011-01-05	SCHL	30.37	31.28	29.87	30.95	189,127
2011-01-05	SCHN	67.16	68.67	66.61	68.1	356,486
2011-01-05	SCHO	49.96	49.96	49.91	49.94	22,437
2011-01-05	SCHP	50.42	50.5	50.15	50.31	17,416
2011-01-05	SCHR	49.1	49.1	48.9	48.99	17,152
2011-01-05	SCHV	28.57	28.76	28.57	28.75	40,620
2011-01-05	SCHW	17.14	18.16	17.12	18.08	17,883,826
2011-01-05	SCHX	30.15	30.41	30.12	30.39	184,578
2011-01-05	SCI	8.17	8.29	8.1	8.22	1,080,396
2011-01-05	SCJ	46.68	47.06	46.68	47.06	6,104
2011-01-05	SCKT	1.9	2.05	1.89	2.03	1,435
2011-01-05	SCL	75.17	78.86	73.25	77.19	64,896
2011-01-05	SCO	10.74	10.84	10.2	10.33	1,658,238
2011-01-05	SCOR	21.54	23.23	21.15	22.9	350,260
2011-01-05	SCS	10.71	10.84	10.52	10.79	860,245
2011-01-05	SCSC	31.48	32.2	31.48	31.99	111,508
2011-01-05	SCVL	26.34	26.89	26.11	26.87	30,034
2011-01-05	SCX	11.72	12	11.44	11.85	16,966
2011-01-05	SCZ	41.95	42.29	41.69	42.25	228,595
2011-01-05	SDD	13.52	13.61	13.21	13.32	11,975
2011-01-05	SDOW	41.28	41.31	40.38	40.58	82,992
2011-01-05	SDP	16.25	16.31	16.22	16.22	3,700
2011-01-05	SDS	23.48	23.52	23.05	23.1	20,619,933
2011-01-05	SDY	51.92	52.19	51.89	52.09	1,013,261
2011-01-05	SEAC	8.64	8.9	8.64	8.9	88,665
2011-01-05	SEB	1,984	2,043.31	1,945	1,999.99	2,050
2011-01-05	SEE	25.42	25.65	25.4	25.61	1,248,986
2011-01-05	SEED	10.97	11.44	10.81	11.07	760,387
2011-01-05	SEEL	3.61	3.66	3.49	3.54	339,794
2011-01-05	SEF	36.18	36.18	35.62	35.65	40,767
2011-01-05	SEIC	23.7	24.17	23.43	24	1,322,283
2011-01-05	SELF	4.07	4.2	3.95	4.2	42,529
2011-01-05	SEM	7.04	7.14	7.03	7.05	197,634
2011-01-05	SENEA	26.63	27.74	26.04	27.58	21,075
2011-01-05	SENEB	26.1	26.31	26.09	26.3	700
2011-01-05	SF	61.02	62.62	61.02	62.4	221,906
2011-01-05	SFE	17.18	17.42	17.15	17.39	51,072
2011-01-05	SFL	21.51	21.65	21.42	21.63	169,800
2011-01-05	SFNC	29.54	29.9	29.15	29.86	18,434
2011-01-05	SFST	7.67	7.73	7.57	7.69	1,000
2011-01-05	SFUN	72.08	73	71.51	72.01	27,320
2011-01-05	SGA	24.32	24.94	24.29	24.7	870
2011-01-05	SGC	10.6	11	10.6	10.81	7,260
2011-01-05	SGEN	15.4	15.57	15.23	15.54	665,167
2011-01-05	SGMA	6.36	6.5	6.35	6.49	2,941
2011-01-05	SGMO	6.73	6.93	6.69	6.93	362,314
2011-01-05	SGMS	9.94	10.4	9.91	10.36	558,486
2011-01-05	SGOL	136.05	137.19	135.68	136.98	108,146
2011-01-05	SGRP	0.93	0.93	0.93	0.93	200
2011-01-05	SGU	5.35	5.39	5.31	5.36	97,405
2011-01-05	SH	43.57	43.61	43.18	43.21	1,248,602
2011-01-05	SHBI	10.75	10.91	10.6	10.91	14,510
2011-01-05	SHEN	18.79	18.9	18.58	18.81	17,041
2011-01-05	SHG	94.75	95.4	94.43	95.22	47,458
2011-01-05	SHI	55.45	56.99	54.82	55.77	44,539
2011-01-05	SHIP	0.99	1.03	0.97	0.98	149,266
2011-01-05	SHM	23.87	23.87	23.75	23.78	389,461
2011-01-05	SHO	10.07	10.17	9.95	10.02	1,324,622
2011-01-05	SHOO	41.59	42.29	41.02	42.27	287,037

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.