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
2026-01-28	SGI	90	90.7	88.81	89.75	1,697,704
2026-01-28	SGLC	40	40.05	39.92	40.04	13,630
2026-01-28	SGLY	0.57	0.61	0.57	0.58	56,863
2026-01-28	SGML	13.62	13.78	12.32	13.06	3,723,195
2026-01-28	SGMO	0.38	0.39	0.36	0.36	4,268,385
2026-01-28	SGMT	6.11	6.15	5.85	5.86	386,953
2026-01-28	SGN	0.19	0.2	0.16	0.17	8,725,094
2026-01-28	SGOL	50.11	51.38	49.89	51.24	19,438,734
2026-01-28	SGOV	100.63	100.64	100.63	100.64	11,987,615
2026-01-28	SGRP	0.81	0.81	0.79	0.8	109,587
2026-01-28	SGRT	27.29	27.29	26.98	27.07	18,358
2026-01-28	SGRW	20.12	20.12	20.06	20.06	141
2026-01-28	SGRY	15.24	15.32	14.79	14.85	1,157,407
2026-01-28	SGU	12.59	12.79	12.58	12.68	13,773
2026-01-28	SGVT	100.73	100.73	100.72	100.73	88,438
2026-01-28	SH	35.39	35.55	35.34	35.46	5,454,731
2026-01-28	SHAG	47.93	47.94	47.93	47.94	4,685
2026-01-28	SHAK	89.69	91.74	87.49	87.87	1,146,446
2026-01-28	SHBI	18.57	18.62	18.29	18.37	142,719
2026-01-28	SHC	18.54	18.55	18.18	18.27	1,318,491
2026-01-28	SHCO	9	9	8.99	8.99	3,478,752
2026-01-28	SHDG	32.8	32.81	32.8	32.81	1,277
2026-01-28	SHE	136.87	137.09	136.79	136.87	2,167
2026-01-28	SHEH	54.09	54.09	53.76	53.91	9,880
2026-01-28	SHEL	76	76.05	75.03	75.79	4,115,583
2026-01-28	SHEN	11.16	11.32	11.03	11.04	224,231
2026-01-28	SHFS	1.23	1.23	1.11	1.14	216,381
2026-01-28	SHFSW	0.03	0.04	0.03	0.03	3,700
2026-01-28	SHG	59.59	59.59	58.21	58.91	239,872
2026-01-28	SHIM	3.5	3.53	3.35	3.42	50,986
2026-01-28	SHIP	10.4	10.65	10.37	10.62	251,460
2026-01-28	SHLD	77.49	77.5	76.45	77.22	2,193,326
2026-01-28	SHLS	9.84	10.37	9.62	10.15	4,427,731
2026-01-28	SHM	48.24	48.31	48.22	48.27	207,110
2026-01-28	SHMD	9	9.31	8.33	9.02	439,637
2026-01-28	SHMDW	3.17	3.2	3.02	3.13	225,499
2026-01-28	SHNY	231.43	247.44	228.09	246.18	269,282
2026-01-28	SHO	8.91	9.03	8.74	8.75	1,697,138
2026-01-28	SHO$H	20.86	20.97	20.85	20.87	1,392
2026-01-28	SHO$I	19.35	19.36	19.15	19.28	1,601
2026-01-28	SHOC	78.44	78.75	77.95	78.62	26,388
2026-01-28	SHOO	44.21	44.75	42.9	43.39	1,761,314
2026-01-28	SHOP	138.72	141.66	137.68	138.92	9,721,233
2026-01-28	SHPD	20.42	20.42	20.04	20.3	3,750
2026-01-28	SHPH	2.18	2.35	1.91	2.18	3,690,957
2026-01-28	SHPP	30.56	30.56	30.56	30.56	167
2026-01-28	SHPU	21.43	21.93	20.8	21.15	40,410
2026-01-28	SHRT	7.22	7.22	7.22	7.22	208
2026-01-28	SHRY	42.94	42.94	42.94	42.94	139
2026-01-28	SHUS	47.4	47.4	47.4	47.4	1
2026-01-28	SHV	110.4	110.41	110.4	110.4	1,823,716
2026-01-28	SHW	346.19	350.57	345.43	349.6	2,525,551
2026-01-28	SHY	82.91	82.91	82.87	82.89	4,147,536
2026-01-28	SHYD	23.02	23.03	22.97	22.99	116,110
2026-01-28	SHYG	43.13	43.13	43.08	43.09	837,686
2026-01-28	SHYL	45.17	45.17	45.09	45.09	14,488
2026-01-28	SHYM	22.4	22.41	22.38	22.41	322,172
2026-01-28	SI	14.16	14.82	13.97	14.27	49,232
2026-01-28	SIBN	16.98	17.03	16.54	16.74	475,255
2026-01-28	SID	2.15	2.2	2.1	2.12	6,878,132
2026-01-28	SIDU	3.66	3.66	3.25	3.36	24,045,671
2026-01-28	SIEB	2.78	3.02	2.72	2.84	28,093
2026-01-28	SIF	6.45	6.5	6.28	6.5	4,220
2026-01-28	SIFI	44.07	44.07	44.07	44.07	25
2026-01-28	SIFY	14.66	14.66	13.68	14.39	110,343
2026-01-28	SIG	90.9	92.1	89.92	91.71	815,491
2026-01-28	SIGA	6.85	6.85	6.66	6.67	233,958
2026-01-28	SIGI	80.09	81.87	80.01	81.37	525,449
2026-01-28	SIGIP	17.16	17.23	17.16	17.18	3,041
2026-01-28	SIHY	46.02	46.07	46	46	15,405
2026-01-28	SII	135	140.86	133.44	140.58	265,070
2026-01-28	SIJ	10.2	10.2	10.08	10.12	1,276
2026-01-28	SIL	114.12	115.28	110.63	114.52	6,557,587
2026-01-28	SILA	24.51	24.59	23.97	24.07	241,809
2026-01-28	SILC	16.04	17.22	15.04	15.06	60,446
2026-01-28	SILJ	39.18	39.61	37.82	39.02	12,990,781
2026-01-28	SILO	0.38	0.38	0.36	0.37	68,894
2026-01-28	SIM	29	29	29	29	339
2026-01-28	SIMAW	0.26	0.26	0.26	0.26	6,021
2026-01-28	SIMO	119.8	121.95	116.5	117.1	674,547
2026-01-28	SIMS	44.88	44.88	44.67	44.83	469
2026-01-28	SINT	3.4	3.45	3.26	3.32	49,771
2026-01-28	SIO	26.07	26.11	26.04	26.07	32,209
2026-01-28	SION	43.81	44.19	41.98	42.13	178,281
2026-01-28	SIOO	19.78	19.79	19.74	19.77	31,912
2026-01-28	SIRI	20.2	20.32	20.06	20.14	4,604,775
2026-01-28	SITC	6.07	6.09	5.98	6.01	794,609
2026-01-28	SITE	144.09	145.26	143.15	144.37	304,279
2026-01-28	SITM	365.45	378.37	349.02	361.12	187,754
2026-01-28	SIVR	108	111.76	105.19	110.87	9,069,199
2026-01-28	SIXA	51.53	51.53	51.34	51.36	16,357
2026-01-28	SIXD	29.25	29.27	29.22	29.23	19,136
2026-01-28	SIXF	32.26	32.29	32.24	32.27	3,914
2026-01-28	SIXG	68.04	68.63	67.74	68.44	16,444
2026-01-28	SIXH	40.42	40.47	40.25	40.33	38,346
2026-01-28	SIXJ	34.61	34.68	34.56	34.59	11,749
2026-01-28	SIXL	37.75	37.75	37.51	37.55	4,876
2026-01-28	SIXO	35.19	35.19	35.09	35.15	54,068
2026-01-28	SIXP	31.86	31.9	31.85	31.9	4,383
2026-01-28	SIXS	52.08	52.08	51.72	51.73	7,814

Subsets and Splits

No community queries yet

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