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 | SIXZ | 29.99 | 30.03 | 29.94 | 29.98 | 6,977 |
2026-01-28 | SIZE | 167.11 | 167.11 | 166.37 | 166.42 | 9,836 |
2026-01-28 | SJ | 1.58 | 1.58 | 1.34 | 1.37 | 270,425 |
2026-01-28 | SJB | 15.23 | 15.27 | 15.23 | 15.26 | 128,610 |
2026-01-28 | SJCP | 25.29 | 25.29 | 25.29 | 25.29 | 4 |
2026-01-28 | SJLD | 25.35 | 25.35 | 25.35 | 25.35 | 3 |
2026-01-28 | SJM | 104.78 | 105.65 | 102.41 | 103.36 | 1,076,293 |
2026-01-28 | SJNK | 25.47 | 25.48 | 25.42 | 25.44 | 2,728,290 |
2026-01-28 | SJT | 6.17 | 6.17 | 6.05 | 6.09 | 244,259 |
2026-01-28 | SKBL | 3.36 | 3.37 | 3 | 3.16 | 136,730 |
2026-01-28 | SKE | 34.5 | 35.19 | 33.54 | 34.91 | 1,390,243 |
2026-01-28 | SKF | 27.12 | 27.32 | 27 | 27.17 | 17,857 |
2026-01-28 | SKIL | 9 | 9.22 | 8.78 | 9 | 190,562 |
2026-01-28 | SKIN | 1.52 | 1.56 | 1.49 | 1.51 | 506,113 |
2026-01-28 | SKK | 0.32 | 0.32 | 0.31 | 0.32 | 6,514 |
2026-01-28 | SKLZ | 3.88 | 3.91 | 3.7 | 3.85 | 98,224 |
2026-01-28 | SKM | 27.22 | 27.8 | 27.12 | 27.21 | 2,447,875 |
2026-01-28 | SKOR | 49.21 | 49.24 | 49.17 | 49.22 | 111,681 |
2026-01-28 | SKRE | 8.11 | 8.25 | 8.08 | 8.23 | 64,240 |
2026-01-28 | SKT | 32.53 | 32.95 | 32.24 | 32.31 | 1,159,093 |
2026-01-28 | SKWD | 44.96 | 45.66 | 44.79 | 44.98 | 347,761 |
2026-01-28 | SKY | 86.96 | 87.43 | 83.65 | 84.12 | 572,804 |
2026-01-28 | SKYE | 1.06 | 1.07 | 1 | 1.01 | 99,894 |
2026-01-28 | SKYH | 9.32 | 9.38 | 9 | 9.09 | 115,169 |
2026-01-28 | SKYH.W | 0.73 | 0.75 | 0.67 | 0.7 | 15,757 |
2026-01-28 | SKYQ | 0.38 | 0.39 | 0.35 | 0.35 | 763,007 |
2026-01-28 | SKYT | 32.91 | 34 | 32.84 | 33.64 | 3,551,083 |
2026-01-28 | SKYU | 34.6 | 34.6 | 34.6 | 34.6 | 250 |
2026-01-28 | SKYW | 98.99 | 100.46 | 97.19 | 97.48 | 268,470 |
2026-01-28 | SKYX | 2.64 | 2.71 | 2.55 | 2.58 | 993,346 |
2026-01-28 | SKYY | 128.04 | 128.71 | 126.37 | 126.58 | 200,463 |
2026-01-28 | SLAB | 142.51 | 146.16 | 141.24 | 144.24 | 273,059 |
2026-01-28 | SLAI | 0.98 | 1 | 0.94 | 0.98 | 78,357 |
2026-01-28 | SLB | 50.4 | 50.73 | 48.47 | 48.87 | 24,533,190 |
2026-01-28 | SLDB | 6.59 | 6.66 | 6.43 | 6.55 | 618,562 |
2026-01-28 | SLDE | 15.89 | 16.2 | 15.76 | 15.98 | 738,797 |
2026-01-28 | SLDP | 5.26 | 5.34 | 4.68 | 4.76 | 12,229,664 |
2026-01-28 | SLDPW | 0.71 | 0.75 | 0.55 | 0.59 | 212,713 |
2026-01-28 | SLDR | 50.36 | 50.38 | 50.36 | 50.38 | 120 |
2026-01-28 | SLE | 6.11 | 6.94 | 6.11 | 6.74 | 164,161 |
2026-01-28 | SLF | 62.77 | 63.27 | 62.61 | 63.05 | 450,664 |
2026-01-28 | SLG | 45.32 | 45.5 | 43.13 | 43.56 | 1,469,766 |
2026-01-28 | SLG$I | 22.5 | 22.5 | 22.28 | 22.29 | 7,189 |
2026-01-28 | SLGB | 2.01 | 4.22 | 2.01 | 2.87 | 41,926,337 |
2026-01-28 | SLGL | 64.9 | 65.12 | 57.81 | 63.5 | 30,742 |
2026-01-28 | SLGN | 42.62 | 43.04 | 42.17 | 42.38 | 754,324 |
2026-01-28 | SLI | 5.76 | 5.81 | 5.23 | 5.57 | 4,624,581 |
2026-01-28 | SLJY | 44.48 | 44.55 | 43.02 | 44.23 | 144,273 |
2026-01-28 | SLM | 27.24 | 27.31 | 26.36 | 26.37 | 4,282,076 |
2026-01-28 | SLMBP | 75 | 75.35 | 74.97 | 75 | 3,554 |
2026-01-28 | SLMT | 1.72 | 1.72 | 1.53 | 1.54 | 1,351,189 |
2026-01-28 | SLN | 5.14 | 5.24 | 4.97 | 5.01 | 179,905 |
2026-01-28 | SLND | 1.95 | 1.98 | 1.63 | 1.85 | 266,817 |
2026-01-28 | SLND.W | 0.03 | 0.04 | 0.03 | 0.03 | 70,766 |
2026-01-28 | SLNG | 5.62 | 5.85 | 5.37 | 5.78 | 20,648 |
2026-01-28 | SLNH | 1.36 | 1.39 | 1.21 | 1.27 | 4,847,820 |
2026-01-28 | SLNHP | 9.85 | 10.49 | 9.66 | 10.34 | 99,992 |
2026-01-28 | SLNO | 43.03 | 43.31 | 41.53 | 41.6 | 1,198,995 |
2026-01-28 | SLNZ | 46.35 | 46.35 | 46.18 | 46.18 | 10,244 |
2026-01-28 | SLON | 14.14 | 14.2 | 13.8 | 13.83 | 202,266 |
2026-01-28 | SLP | 19.55 | 19.61 | 18.61 | 18.63 | 220,388 |
2026-01-28 | SLQD | 50.83 | 50.84 | 50.81 | 50.83 | 106,307 |
2026-01-28 | SLQT | 1.54 | 1.56 | 1.47 | 1.49 | 778,760 |
2026-01-28 | SLRC | 15.01 | 15.15 | 14.85 | 14.89 | 201,326 |
2026-01-28 | SLS | 4.44 | 4.67 | 3.96 | 3.97 | 6,404,853 |
2026-01-28 | SLSN | 1.52 | 1.53 | 1.45 | 1.45 | 37,051 |
2026-01-28 | SLSR | 10.57 | 10.81 | 10.41 | 10.79 | 191,342 |
2026-01-28 | SLTY | 29.76 | 29.76 | 29.49 | 29.74 | 12,866 |
2026-01-28 | SLV | 102.78 | 106.45 | 100 | 105.6 | 184,598,749 |
2026-01-28 | SLVM | 50.4 | 50.8 | 49.42 | 49.46 | 152,725 |
2026-01-28 | SLVO | 102.41 | 103.3 | 102.41 | 103.21 | 63,098 |
2026-01-28 | SLVP | 47.16 | 47.9 | 46.12 | 47.49 | 1,550,829 |
2026-01-28 | SLVR | 80.91 | 81.85 | 77.68 | 81.07 | 1,043,062 |
2026-01-28 | SLX | 96.48 | 96.48 | 95.29 | 95.86 | 43,892 |
2026-01-28 | SLXN | 2.09 | 2.09 | 2.02 | 2.04 | 13,886 |
2026-01-28 | SLXNW | 0.04 | 0.04 | 0.04 | 0.04 | 17,596 |
2026-01-28 | SLYG | 100.16 | 100.43 | 99.29 | 99.29 | 139,004 |
2026-01-28 | SLYV | 97.41 | 97.69 | 96.35 | 96.58 | 238,318 |
2026-01-28 | SM | 19.58 | 19.72 | 18.8 | 19.18 | 5,810,241 |
2026-01-28 | SMA | 31.73 | 32.05 | 31.05 | 31.14 | 473,634 |
2026-01-28 | SMAP | 25.69 | 25.69 | 25.69 | 25.69 | 7 |
2026-01-28 | SMAX | 27.11 | 27.11 | 27.07 | 27.1 | 5,316 |
2026-01-28 | SMAY | 26.5 | 26.5 | 26.42 | 26.46 | 1,278 |
2026-01-28 | SMB | 17.41 | 17.43 | 17.41 | 17.42 | 94,696 |
2026-01-28 | SMBC | 61.49 | 61.49 | 60.24 | 60.66 | 35,688 |
2026-01-28 | SMBK | 39.8 | 40.1 | 38.79 | 39.1 | 74,658 |
2026-01-28 | SMBS | 25.82 | 25.84 | 25.79 | 25.83 | 380,111 |
2026-01-28 | SMC | 27.39 | 28.08 | 27.39 | 27.76 | 37,326 |
2026-01-28 | SMCF | 34.29 | 34.29 | 34.29 | 34.29 | 108 |
2026-01-28 | SMCI | 31.59 | 32.33 | 30.97 | 31.21 | 24,151,225 |
2026-01-28 | SMCL | 5.06 | 5.29 | 4.85 | 4.93 | 10,090,853 |
2026-01-28 | SMCO | 28.65 | 28.69 | 28.53 | 28.56 | 5,208 |
2026-01-28 | SMCX | 12.76 | 13.32 | 12.24 | 12.43 | 2,819,541 |
2026-01-28 | SMCY | 8.23 | 8.39 | 8.12 | 8.17 | 1,587,395 |
2026-01-28 | SMCZ | 45.47 | 46.96 | 42.99 | 46.15 | 133,782 |
2026-01-28 | SMDD | 10.62 | 10.75 | 10.61 | 10.68 | 8,154 |
2026-01-28 | SMDV | 69.81 | 69.91 | 69.11 | 69.14 | 16,140 |
2026-01-28 | SMDX | 23.9 | 23.91 | 23.89 | 23.89 | 486 |
2026-01-28 | SMFG | 20.99 | 20.99 | 20.82 | 20.95 | 1,594,971 |
2026-01-28 | SMG | 62.88 | 63.53 | 58.08 | 62.8 | 2,621,718 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.