Datasets:
siddharthmb
/
stocks-ohlcv

Dataset card Data Studio Files
xet
 Community
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
2011-01-07
SATS
25.51
25.77
25.3
25.47
230,547
2011-01-07
SAVA
6.79
6.79
6.55
6.64
91,473
2011-01-07
SB
8.95
8.97
8.87
8.95
130,252
2011-01-07
SBB
28.53
29.06
28.51
28.74
736,388
2011-01-07
SBCF
1.42
1.45
1.35
1.44
193,031
2011-01-07
SBET
2
2.12
1.91
1.99
40,632
2011-01-07
SBFG
3.85
3.88
3.85
3.88
4,125
2011-01-07
SBGI
8.01
8.04
7.75
7.95
280,560
2011-01-07
SBH
14.22
14.29
13.51
13.93
694,330
2011-01-07
SBI
9.24
9.3
9.24
9.27
4,357
2011-01-07
SBLK
2.75
2.75
2.72
2.75
58,771
2011-01-07
SBNY
49.14
49.95
47.89
48.01
265,299
2011-01-07
SBOW
40.4
40.68
39.65
40.22
308,153
2011-01-07
SBR
60.19
60.24
59.57
60.19
13,966
2011-01-07
SBRA
19.03
19.31
18.89
19.17
102,334
2011-01-07
SBS
52.32
52.91
52.18
52.72
185,352
2011-01-07
SBSI
20.7
20.7
20.16
20.51
38,188
2011-01-07
SBUX
32.04
32.86
31.86
32.78
9,895,950
2011-01-07
SCC
21.51
21.97
21.46
21.56
15,315
2011-01-07
SCCO
47.41
47.56
46.02
46.53
2,332,682
2011-01-07
SCD
12.48
12.52
12.39
12.39
79,775
2011-01-07
SCHA
34.75
34.87
34.08
34.52
219,797
2011-01-07
SCHB
30.83
30.86
30.44
30.7
346,718
2011-01-07
SCHC
28.86
28.86
28.5
28.69
41,010
2011-01-07
SCHE
28.71
28.75
28.34
28.56
159,412
2011-01-07
SCHF
27.53
27.54
27.2
27.36
187,868
2011-01-07
SCHG
30.6
30.6
30.27
30.47
28,212
2011-01-07
SCHL
31.4
31.97
30.67
31.31
234,516
2011-01-07
SCHN
64.33
65.32
63.11
64.17
1,711,431
2011-01-07
SCHO
50.01
50.05
49.99
50.02
14,795
2011-01-07
SCHP
50.56
50.75
50.5
50.6
25,954
2011-01-07
SCHR
49.18
49.46
49.18
49.37
6,433
2011-01-07
SCHV
28.76
28.76
28.39
28.59
36,126
2011-01-07
SCHW
18.03
18.06
17.75
17.89
11,166,462
2011-01-07
SCHX
30.39
30.41
30.05
30.29
214,715
2011-01-07
SCI
8.29
8.31
8.09
8.12
711,565
2011-01-07
SCJ
46.93
46.93
46.67
46.75
7,262
2011-01-07
SCKT
1.95
1.95
1.95
1.95
118
2011-01-07
SCL
75.36
75.36
73.1
74.13
100,546
2011-01-07
SCO
10.63
11
10.54
10.72
1,705,840
2011-01-07
SCOR
22.63
22.81
21.8
22.4
101,386
2011-01-07
SCS
10.32
10.61
10.13
10.36
829,868
2011-01-07
SCSC
33.47
33.72
30.6
31
234,825
2011-01-07
SCVL
26.56
26.41
25.26
25.64
21,462
2011-01-07
SCX
11.94
12
11.94
12
2,537
2011-01-07
SCZ
41.92
41.94
41.4
41.7
350,122
2011-01-07
SDD
13.33
13.89
13.33
13.55
38,595
2011-01-07
SDOW
40.7
41.79
40.53
41
121,651
2011-01-07
SDP
16.23
16.34
16.1
16.1
12,633
2011-01-07
SDS
23.11
23.63
23.03
23.26
24,116,293
2011-01-07
SDY
51.99
52.12
51.44
51.72
860,896
2011-01-07
SEAC
8.88
9.05
8.72
9.04
290,872
2011-01-07
SEB
2,003
2,004.33
1,997
2,003
531
2011-01-07
SEE
25.9
26.04
25.82
25.93
1,602,018
2011-01-07
SEED
11.01
11.01
10.56
10.77
365,385
2011-01-07
SEEL
3.56
3.56
3.44
3.53
395,344
2011-01-07
SEF
35.75
36.51
35.71
36.13
48,770
2011-01-07
SEIC
24
24.07
23.72
23.79
399,136
2011-01-07
SELF
4.17
4.17
4.16
4.16
6,119
2011-01-07
SEM
7.03
7.2
6.96
7.17
229,754
2011-01-07
SENEA
26.77
26.98
25.76
26.9
61,272
2011-01-07
SENEB
26.74
26.74
26.74
26.74
100
2011-01-07
SF
62.6
62.78
62.25
62.59
237,965
2011-01-07
SFE
17.45
17.45
16.93
17.29
62,010
2011-01-07
SFL
21.71
22.49
21.51
22.42
629,348
2011-01-07
SFNC
29.59
29.59
28.5
28.87
36,603
2011-01-07
SFST
7.5
7.5
7.5
7.5
500
2011-01-07
SFUN
72.18
72.29
68.41
70.42
36,033
2011-01-07
SGA
24.43
24.43
24.43
24.43
104
2011-01-07
SGC
10.99
11
10.62
10.94
1,960
2011-01-07
SGEN
15.89
15.93
15.33
15.59
617,271
2011-01-07
SGMA
6.46
6.46
6.29
6.35
6,076
2011-01-07
SGMO
6.77
7.11
6.66
6.81
244,371
2011-01-07
SGMS
10.31
10.49
10
10.2
440,893
2011-01-07
SGOL
135.94
137.18
135.74
136.19
92,104
2011-01-07
SGRP
0.95
0.95
0.95
0.95
400
2011-01-07
SGU
5.33
5.38
5.22
5.36
132,961
2011-01-07
SH
43.25
43.72
43.16
43.37
1,681,061
2011-01-07
SHBI
11.11
11.11
10.48
10.89
5,533
2011-01-07
SHEN
18.75
18.75
17.91
18.33
21,227
2011-01-07
SHG
93
93.23
92.25
93.02
14,989
2011-01-07
SHI
60.28
60.33
59.36
59.91
39,890
2011-01-07
SHIP
0.92
0.94
0.9
0.92
137,529
2011-01-07
SHM
23.79
23.79
23.69
23.7
293,972
2011-01-07
SHO
9.89
9.9
9.56
9.64
1,474,451
2011-01-07
SHOO
41.3
41.53
40.5
41.05
239,064
2011-01-07
SHV
110.23
110.24
110.23
110.24
109,195
2011-01-07
SHW
83.27
83.27
81.69
82.67
1,220,846
2011-01-07
SHY
83.94
84.02
83.93
84
792,136
2011-01-07
SHYF
6
6.04
5.65
5.67
385,141
2011-01-07
SID
17.56
17.65
17.26
17.5
5,142,286
2011-01-07
SIEB
1.71
1.73
1.71
1.71
1,957
2011-01-07
SIF
16.73
16.75
16.5
16.5
2,300
2011-01-07
SIFY
2.25
2.33
2.2
2.31
484,790
2011-01-07
SIG
41.82
42.03
40.88
41.28
657,374
2011-01-07
SIGA
13.6
13.6
13.17
13.46
128,666
2011-01-07
SIGI
18.5
18.5
18.12
18.38
95,607
2011-01-07
SIJ
12.78
12.97
12.67
12.82
5,120
2011-01-07
SIL
24.18
24.64
23.7
24.14
1,013,722
2011-01-07
SILC
18.5
18.54
18.17
18.25
14,217