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
SPSC
15.54
15.48
15.3
15.37
10,138
2011-01-07
SPTI
58.5
58.73
58.5
58.7
15,884
2011-01-07
SPTL
54.75
55.02
54.75
55.02
2,327
2011-01-07
SPTM
95.79
95.79
94.98
95.36
1,558
2011-01-07
SPTN
17.14
17.21
16.42
16.75
73,651
2011-01-07
SPXC
71.45
72.39
71.05
72.23
577,014
2011-01-07
SPXL
74.3
74.69
71.82
73.56
1,413,332
2011-01-07
SPXS
8.43
8.71
8.37
8.51
5,027,543
2011-01-07
SPXU
18.62
19.22
18.52
18.8
5,116,080
2011-01-07
SPXX
13.64
13.69
13.53
13.61
40,380
2011-01-07
SPY
127.56
127.77
126.15
127.14
156,034,587
2011-01-07
SPYG
57.43
57.51
57.17
57.19
3,742
2011-01-07
SPYV
65.8
65.84
65.34
65.34
1,754
2011-01-07
SQM
57.2
57.35
55.92
56.35
633,800
2011-01-07
SQQQ
28.67
29.67
28.62
28.81
589,165
2011-01-07
SR
36.9
36.93
36.48
36.81
36,052
2011-01-07
SRCE
19.83
19.86
19.02
19.28
14,185
2011-01-07
SRCL
78.85
79.16
77.39
77.74
426,859
2011-01-07
SRDX
11.57
11.66
11.46
11.63
53,729
2011-01-07
SRE
51.75
51.97
51.48
51.65
1,273,520
2011-01-07
SRI
16.43
16.64
16.2
16.41
203,063
2011-01-07
SRPT
2.18
2.46
2.17
2.43
3,811,641
2011-01-07
SRS
18.15
18.56
17.98
18.24
2,010,258
2011-01-07
SRT
5.55
5.56
5.12
5.25
121,114
2011-01-07
SRTY
22.04
23.51
21.91
22.59
443,472
2011-01-07
SRV
10.3
10.45
10.29
10.35
134,705
2011-01-07
SSBI
6.5
6.5
6.5
6.5
700
2011-01-07
SSD
30.45
30.99
29.04
29.66
345,724
2011-01-07
SSG
10.72
11.1
10.67
10.78
56,886
2011-01-07
SSKN
3.37
3.4
3.2
3.26
498,780
2011-01-07
SSL
49.58
50.02
49.21
49.63
241,949
2011-01-07
SSNC
19.82
19.82
19.43
19.73
68,992
2011-01-07
SSNT
0
0
0
0
30,500,000
2011-01-07
SSO
49.36
49.52
48.27
49.04
11,963,345
2011-01-07
SSP
10.24
10.3
9.89
10.26
279,865
2011-01-07
SSRM
24.19
25.05
24.08
24.34
964,162
2011-01-07
SSY
1.79
1.85
1.72
1.77
6,575
2011-01-07
STAA
6.33
6.4
6.15
6.24
92,898
2011-01-07
STAR
8.1
8.22
7.94
8.07
1,252,630
2011-01-07
STBA
22.59
22.75
21.52
21.62
179,388
2011-01-07
STC
11.91
12.01
11.71
11.96
81,445
2011-01-07
STCN
6.87
6.87
6.64
6.79
152,898
2011-01-07
STFC
16.79
16.87
16.36
16.42
20,239
2011-01-07
STIP
100.6
100.76
100.6
100.68
1,100
2011-01-07
STK
19.59
19.64
19.41
19.48
72,073
2011-01-07
STKL
7.95
8.18
7.85
8.18
192,387
2011-01-07
STL
10.3
10.38
10
10.12
35,264
2011-01-07
STLD
18.83
19.35
18.66
18.77
6,722,352
2011-01-07
STM
10.91
10.95
10.71
10.86
1,025,089
2011-01-07
STMP
12.78
12.9
12.08
12.08
91,285
2011-01-07
STN
28.14
28.17
27.92
28.15
5,456
2011-01-07
STND
14.11
14.18
14.1
14.1
2,702
2011-01-07
STNG
10.53
10.58
10.11
10.44
36,546
2011-01-07
STPZ
52.75
52.87
52.75
52.83
220,324
2011-01-07
STRA
153.31
154.15
151.46
153.24
113,563
2011-01-07
STRL
12.82
13.07
12.74
13
51,726
2011-01-07
STRM
1.7
1.7
1.66
1.69
23,087
2011-01-07
STRT
31.47
31.51
31.2
31.2
495
2011-01-07
STT
47.3
47.61
46.08
46.62
3,633,662
2011-01-07
STWD
21.49
21.62
21.26
21.51
295,039
2011-01-07
STX
14.75
14.76
14.43
14.47
5,914,307
2011-01-07
STXS
3.74
3.74
3.63
3.65
230,429
2011-01-07
STZ
19.52
20.14
19.31
19.49
4,205,268
2011-01-07
STZ.B
19.75
19.75
19.31
19.43
700
2011-01-07
SU
37.68
37.68
36.7
37.3
5,969,043
2011-01-07
SUB
104.1
104.29
103.95
104.01
18,331
2011-01-07
SUI
33.76
33.94
33.43
33.81
241,742
2011-01-07
SUMR
8.05
8.04
7.9
7.99
54,381
2011-01-07
SUP
20.97
21.05
20.28
20.75
83,827
2011-01-07
SUSA
55.52
55.52
55.09
55.35
4,149
2011-01-07
SUZ
27
27
26.85
26.85
1,000
2011-01-07
SVA
4.3
4.34
4.18
4.33
446,927
2011-01-07
SVBI
3.44
3.44
3.1
3.15
1,112
2011-01-07
SVC
23.68
23.87
23.43
23.82
727,837
2011-01-07
SVM
11.53
11.95
11.47
11.64
2,777,107
2011-01-07
SVRA
2.6
2.6
2.43
2.53
3,712,671
2011-01-07
SVT
8.6
8.85
7.96
8.33
7,905
2011-01-07
SWBI
3.7
3.71
3.67
3.68
434,518
2011-01-07
SWIR
14.69
15
14.45
14.66
153,229
2011-01-07
SWK
66.37
67.23
65.37
65.5
1,646,692
2011-01-07
SWKH
0.9
0.91
0.89
0.91
30,668
2011-01-07
SWKS
30.28
30.43
29.35
30.24
3,367,193
2011-01-07
SWM
66.39
66.39
65.31
65.54
103,274
2011-01-07
SWN
37.82
38.22
37.51
38.15
4,472,772
2011-01-07
SWZ
13.17
13.2
13.07
13.16
53,271
2011-01-07
SXI
30.88
31.02
29.5
30.37
48,479
2011-01-07
SXT
36.65
36.79
35.4
35.51
668,723
2011-01-07
SYBT
24.6
24.8
24.01
24.54
17,032
2011-01-07
SYK
54.58
54.63
53.5
54.32
2,636,414
2011-01-07
SYKE
20.21
20.29
19.4
19.89
218,562
2011-01-07
SYN
1.59
1.68
1.5
1.58
280,411
2011-01-07
SYNA
30.8
31.75
30.49
31.01
527,034
2011-01-07
SYNL
11.75
11.78
11.5
11.68
3,500
2011-01-07
SYPR
4.28
4.42
4.08
4.42
5,563
2011-01-07
SYTA
0.1
0.1
0.1
0.1
7,500
2011-01-07
SYY
29.91
30.41
29.88
30.36
5,931,796
2011-01-07
SZK
27.5
27.73
27.5
27.63
6,700
2011-01-07
T
29.1
29.11
28.66
28.85
47,540,432
2011-01-07
TAC
21.3
21.45
21.23
21.36
33,020
2011-01-07
TACT
9.37
9.53
9.3
9.53
20,965