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
2011-01-06	STAR	8.09	8.3	8.02	8.1	1,378,297
2011-01-06	STBA	22.82	22.92	22.56	22.59	71,981
2011-01-06	STC	12.02	12.02	11.76	11.91	76,654
2011-01-06	STCN	7	7.03	6.82	6.84	222,635
2011-01-06	STFC	17.04	17.04	16.78	16.78	9,529
2011-01-06	STIP	100.36	100.5	100.31	100.48	10,923
2011-01-06	STK	19.56	19.59	19.49	19.53	27,926
2011-01-06	STKL	8.02	8.19	7.88	7.88	305,358
2011-01-06	STL	10.45	10.45	10.17	10.25	39,951
2011-01-06	STLD	18.69	19.08	18.56	18.83	5,943,564
2011-01-06	STM	11.15	11.16	10.86	10.96	1,471,695
2011-01-06	STMP	12.98	13.15	12.8	12.8	36,303
2011-01-06	STN	28.36	28.49	28.1	28.15	8,704
2011-01-06	STND	14.1	14.1	14.09	14.1	1,796
2011-01-06	STNG	10.64	10.7	10.41	10.54	98,863
2011-01-06	STPZ	52.69	52.74	52.66	52.69	886,384
2011-01-06	STRA	151.5	153.74	150.97	152.63	111,201
2011-01-06	STRL	12.85	13.14	12.75	12.83	55,074
2011-01-06	STRM	1.7	1.7	1.68	1.68	10,120
2011-01-06	STRS	9.3	9.3	9.3	9.3	135
2011-01-06	STRT	31.52	31.53	30.9	31.52	1,028
2011-01-06	STT	47.33	47.67	47	47.32	4,352,688
2011-01-06	STWD	21.46	21.5	21.34	21.44	256,485
2011-01-06	STX	14.73	14.77	14.26	14.75	13,305,603
2011-01-06	STXS	3.81	3.84	3.7	3.72	483,990
2011-01-06	STZ	20.95	21.4	19.78	19.84	8,192,339
2011-01-06	STZ.B	21.13	21.13	20	20	2,600
2011-01-06	SU	38.35	38.45	37.07	37.23	5,809,649
2011-01-06	SUB	104.23	104.54	104.11	104.12	23,789
2011-01-06	SUI	33.73	33.73	33.46	33.57	132,591
2011-01-06	SUMR	7.93	8.06	7.91	8.03	50,194
2011-01-06	SUNW	0.13	0.13	0.13	0.13	800
2011-01-06	SUP	21.16	21.24	20.6	20.9	97,230
2011-01-06	SUSA	55.65	55.65	55.33	55.34	3,004
2011-01-06	SUZ	27.21	27.21	27.21	27.21	1,250
2011-01-06	SVA	4.18	4.31	3.98	4.28	1,308,450
2011-01-06	SVBI	3.44	3.44	3.1	3.25	7,015
2011-01-06	SVC	23.75	23.79	23.48	23.6	637,822
2011-01-06	SVM	12.2	12.35	11.68	11.7	2,664,178
2011-01-06	SVRA	3.4	3.45	2.92	2.93	6,371,770
2011-01-06	SVT	8.93	8.93	8.6	8.6	685
2011-01-06	SWBI	3.72	3.72	3.68	3.68	443,088
2011-01-06	SWIR	14.7	14.74	14.52	14.64	150,243
2011-01-06	SWK	67.43	67.61	66.4	66.53	1,156,580
2011-01-06	SWKH	0.91	0.91	0.89	0.91	52,489
2011-01-06	SWKS	30.42	30.92	30.05	30.15	4,088,230
2011-01-06	SWM	66.71	68.38	65.29	66.27	643,064
2011-01-06	SWN	37.92	38.03	37.34	37.75	4,205,267
2011-01-06	SWZ	13.35	13.4	13.09	13.19	76,517
2011-01-06	SXI	30.74	30.88	30.32	30.75	36,138
2011-01-06	SXT	37.03	37.27	36.61	36.78	317,216
2011-01-06	SYBT	24.86	24.86	24.35	24.57	10,829
2011-01-06	SYK	54.5	54.88	53.67	54.64	2,752,698
2011-01-06	SYKE	20.36	20.38	19.92	20.21	298,187
2011-01-06	SYN	1.53	1.74	1.4	1.59	954,500
2011-01-06	SYNA	31.34	31.5	30.79	30.93	697,022
2011-01-06	SYNL	11.52	11.81	11.48	11.48	10,610
2011-01-06	SYPR	4.16	4.19	4.15	4.19	1,100
2011-01-06	SYY	29.66	29.95	29.57	29.86	4,078,104
2011-01-06	T	29.57	29.61	28.7	29.15	40,769,450
2011-01-06	TAC	21.18	21.19	20.98	21.16	16,494
2011-01-06	TACT	9.34	9.34	9.31	9.31	1,038
2011-01-06	TAIT	1.39	1.39	1.39	1.39	100
2011-01-06	TAK	24.05	24.1	23.98	24	222,561
2011-01-06	TAL	16.07	16.11	15.74	16.09	99,327
2011-01-06	TAOP	5.22	5.25	5.12	5.17	106,215
2011-01-06	TAP	48.45	48.48	47.77	47.94	1,663,924
2011-01-06	TARO	14.6	14.7	14.55	14.7	91,881
2011-01-06	TAT	3.24	3.31	3.2	3.22	737,781
2011-01-06	TATT	5.45	5.49	5.47	5.47	3,657
2011-01-06	TBBK	10.14	10.14	9.88	10.01	104,717
2011-01-06	TBF	45.23	45.4	44.93	45.06	463,764
2011-01-06	TBI	17.7	17.74	17.5	17.65	267,142
2011-01-06	TBNK	19.68	19.94	19.59	19.66	15,333
2011-01-06	TBT	39.04	39.36	38.54	38.79	12,686,275
2011-01-06	TCBI	21.52	21.63	21.18	21.34	185,862
2011-01-06	TCBK	15.94	15.94	15.62	15.93	21,330
2011-01-06	TCCO	13.01	13.45	13.01	13.32	25,312
2011-01-06	TCF	22.71	22.83	22.48	22.53	58,011
2011-01-06	TCI	6.72	6.77	6.71	6.77	422
2011-01-06	TCO	50.71	50.87	49.79	49.96	650,747
2011-01-06	TCOM	45.16	46.8	44.39	45.26	2,842,258
2011-01-06	TCX	0.78	0.79	0.78	0.78	18,688
2011-01-06	TD	74.42	74.7	73.74	74.02	369,121
2011-01-06	TDC	42.8	43.47	42.58	43.44	1,320,677
2011-01-06	TDF	31.68	31.68	31.38	31.66	51,304
2011-01-06	TDG	75.83	76.49	75.37	76.23	286,943
2011-01-06	TDI	24.97	25	24.76	25	9,555
2011-01-06	TDY	44.98	44.98	44.49	44.74	129,672
2011-01-06	TECH	67.19	67.4	66.31	66.35	91,322
2011-01-06	TECK	63.31	63.42	62.13	62.38	3,215,691
2011-01-06	TECL	48.14	49.25	47.95	49.25	592,377
2011-01-06	TECS	22.52	22.6	21.98	22	237,948
2011-01-06	TEF	67.24	67.32	65.85	66.01	1,293,604
2011-01-06	TEI	16.79	16.83	16.51	16.51	108,362
2011-01-06	TEL	35.36	35.42	34.58	35.14	2,293,252
2011-01-06	TELL	2.7	2.72	2.69	2.72	75,603
2011-01-06	TEN	43.48	43.71	42.63	43.01	574,479
2011-01-06	TENX	1.95	2.02	1.9	1.96	19,362
2011-01-06	TEO	25.28	26.39	25.28	25.75	622,495

Subsets and Splits

No community queries yet

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