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 | SSP | 3.5 | 3.55 | 3.33 | 3.36 | 396,200 |
2026-01-28 | SSPY | 90.08 | 90.18 | 89.93 | 89.93 | 656 |
2026-01-28 | SSRM | 28.23 | 28.35 | 27.17 | 28.16 | 3,315,582 |
2026-01-28 | SSSS | 9.81 | 9.86 | 9.54 | 9.55 | 132,978 |
2026-01-28 | SSSSL | 25 | 25 | 24.96 | 24.96 | 2,046 |
2026-01-28 | SST | 4.17 | 4.5 | 4.09 | 4.1 | 3,829 |
2026-01-28 | SSTI | 7.25 | 7.35 | 6.99 | 7.06 | 206,793 |
2026-01-28 | SSTK | 20 | 20 | 19.25 | 19.43 | 188,324 |
2026-01-28 | SSUS | 49.97 | 50.09 | 49.8 | 49.85 | 34,889 |
2026-01-28 | SSXU | 36.22 | 36.22 | 36.2 | 36.2 | 4,705 |
2026-01-28 | SSYS | 11.29 | 11.38 | 11 | 11.05 | 904,231 |
2026-01-28 | ST | 35.42 | 35.62 | 34.25 | 34.37 | 1,710,261 |
2026-01-28 | STAA | 18.94 | 19.54 | 18.94 | 19.15 | 942,413 |
2026-01-28 | STAG | 37.18 | 37.43 | 36.53 | 36.63 | 1,724,933 |
2026-01-28 | STAI | 1.7 | 1.89 | 1.61 | 1.81 | 215,622 |
2026-01-28 | STAK | 0.35 | 0.43 | 0.34 | 0.41 | 103,583 |
2026-01-28 | STAX | 25.64 | 25.64 | 25.64 | 25.64 | 209 |
2026-01-28 | STBA | 42.15 | 42.51 | 41.69 | 41.69 | 205,295 |
2026-01-28 | STBF | 25.42 | 25.43 | 25.4 | 25.42 | 76,479 |
2026-01-28 | STBQ | 25.85 | 25.85 | 25.43 | 25.5 | 10,503 |
2026-01-28 | STC | 67.57 | 68.25 | 66.83 | 67.47 | 199,934 |
2026-01-28 | STCE | 72.46 | 73.2 | 70.39 | 71.68 | 211,436 |
2026-01-28 | STE | 261.35 | 262.4 | 259.76 | 260.86 | 441,348 |
2026-01-28 | STEL | 36.15 | 36.78 | 35.5 | 36.42 | 3,007,203 |
2026-01-28 | STEM | 17.6 | 17.97 | 16.94 | 16.94 | 137,628 |
2026-01-28 | STEN | 25.9 | 25.95 | 25.9 | 25.92 | 1,387 |
2026-01-28 | STEP | 73.78 | 74.65 | 72.97 | 73.19 | 474,113 |
2026-01-28 | STEW | 17.63 | 17.67 | 17.55 | 17.55 | 159,131 |
2026-01-28 | STEX | 3.88 | 3.98 | 3.53 | 3.78 | 3,199,214 |
2026-01-28 | STFS | 0.12 | 0.13 | 0.11 | 0.11 | 1,404,498 |
2026-01-28 | STG | 5.03 | 5.09 | 5.03 | 5.05 | 1,513 |
2026-01-28 | STGW | 6.21 | 6.37 | 6.11 | 6.29 | 1,473,864 |
2026-01-28 | STHH | 57.73 | 59.09 | 57.73 | 59.09 | 488 |
2026-01-28 | STHO | 8.17 | 8.27 | 7.65 | 7.72 | 75,680 |
2026-01-28 | STI | 8.85 | 9.25 | 8.35 | 8.97 | 78,911 |
2026-01-28 | STIM | 2.22 | 2.27 | 2.07 | 2.12 | 915,083 |
2026-01-28 | STIP | 102.72 | 102.74 | 102.64 | 102.74 | 620,822 |
2026-01-28 | STK | 40.3 | 40.93 | 40.3 | 40.77 | 51,657 |
2026-01-28 | STKE | 1.81 | 1.82 | 1.67 | 1.71 | 153,989 |
2026-01-28 | STKH | 2.57 | 2.75 | 2.5 | 2.75 | 43,742 |
2026-01-28 | STKL | 4.78 | 4.8 | 4.54 | 4.59 | 580,714 |
2026-01-28 | STKS | 2.24 | 2.29 | 2.12 | 2.2 | 23,208 |
2026-01-28 | STLA | 9.85 | 9.87 | 9.67 | 9.7 | 9,143,305 |
2026-01-28 | STLD | 176.23 | 176.55 | 173.15 | 174.38 | 1,286,984 |
2026-01-28 | STM | 29.96 | 30.41 | 29.42 | 30.33 | 12,391,680 |
2026-01-28 | STN | 100.8 | 100.87 | 98.24 | 100.53 | 423,527 |
2026-01-28 | STNC | 34.8 | 34.8 | 34.69 | 34.73 | 633 |
2026-01-28 | STNE | 16.77 | 17.04 | 16.38 | 16.99 | 5,657,329 |
2026-01-28 | STNG | 60.5 | 62.52 | 60.38 | 62.5 | 1,011,387 |
2026-01-28 | STOK | 29.67 | 30.14 | 29.14 | 29.4 | 526,377 |
2026-01-28 | STOT | 47.36 | 47.37 | 47.33 | 47.37 | 55,046 |
2026-01-28 | STOX | 29.03 | 29.04 | 28.94 | 28.99 | 6,088 |
2026-01-28 | STPZ | 53.86 | 53.86 | 53.78 | 53.83 | 32,509 |
2026-01-28 | STRA | 84.57 | 85.8 | 83.68 | 84.31 | 187,065 |
2026-01-28 | STRC | 99.43 | 99.5 | 98.85 | 98.99 | 1,102,688 |
2026-01-28 | STRD | 76.75 | 77.73 | 76.24 | 76.68 | 98,775 |
2026-01-28 | STRF | 100.11 | 100.65 | 97.4 | 97.9 | 720,624 |
2026-01-28 | STRK | 85 | 85.55 | 84 | 84.15 | 80,744 |
2026-01-28 | STRL | 376.02 | 378.17 | 360.24 | 373.52 | 300,599 |
2026-01-28 | STRN | 23.44 | 23.48 | 23.36 | 23.41 | 1,551 |
2026-01-28 | STRO | 16.53 | 16.91 | 15.45 | 15.61 | 95,883 |
2026-01-28 | STRR | 10.45 | 11.24 | 10.25 | 10.44 | 10,533 |
2026-01-28 | STRRP | 9.2 | 9.7 | 9.2 | 9.69 | 3,324 |
2026-01-28 | STRS | 26.56 | 29.4 | 26.5 | 28.7 | 29,651 |
2026-01-28 | STRT | 79.25 | 80.39 | 77.64 | 78.02 | 31,319 |
2026-01-28 | STRV | 45.08 | 45.08 | 44.83 | 44.92 | 69,437 |
2026-01-28 | STRW | 13.16 | 13.18 | 12.75 | 12.81 | 11,396 |
2026-01-28 | STRZ | 10.51 | 10.57 | 10.03 | 10.22 | 134,171 |
2026-01-28 | STSM | 12.72 | 13.01 | 12.56 | 12.78 | 25,252 |
2026-01-28 | STSS | 2.31 | 2.32 | 2.24 | 2.32 | 832,095 |
2026-01-28 | STSSW | 0.03 | 0.03 | 0.03 | 0.03 | 10,014 |
2026-01-28 | STT | 127.61 | 128.97 | 127.14 | 128.02 | 1,575,104 |
2026-01-28 | STT$G | 23.54 | 23.58 | 23.35 | 23.46 | 43,031 |
2026-01-28 | STTK | 4.23 | 4.46 | 4.12 | 4.17 | 613,515 |
2026-01-28 | STUB | 14 | 16.23 | 13.79 | 14.94 | 5,819,266 |
2026-01-28 | STVN | 17.14 | 17.21 | 16.01 | 16.02 | 742,300 |
2026-01-28 | STWD | 18.24 | 18.47 | 18.17 | 18.2 | 2,787,286 |
2026-01-28 | STX | 395.19 | 449.5 | 389 | 442.93 | 14,749,751 |
2026-01-28 | STXD | 37.8 | 37.8 | 37.66 | 37.75 | 2,608 |
2026-01-28 | STXE | 40.98 | 41.02 | 40.64 | 40.89 | 10,282 |
2026-01-28 | STXG | 51.4 | 51.47 | 51.33 | 51.45 | 5,456 |
2026-01-28 | STXI | 32.94 | 32.94 | 32.53 | 32.73 | 5,723 |
2026-01-28 | STXK | 35.44 | 35.44 | 35.11 | 35.11 | 6,527 |
2026-01-28 | STXM | 30.42 | 30.53 | 30.42 | 30.47 | 721 |
2026-01-28 | STXS | 2.54 | 2.57 | 2.47 | 2.49 | 297,662 |
2026-01-28 | STXT | 20.13 | 20.15 | 20.12 | 20.12 | 65,686 |
2026-01-28 | STXV | 35.15 | 35.22 | 35.09 | 35.14 | 8,415 |
2026-01-28 | STZ | 161.51 | 161.75 | 157 | 157.74 | 1,859,116 |
2026-01-28 | SU | 52.39 | 53.19 | 52.05 | 53 | 4,191,042 |
2026-01-28 | SUB | 107.2 | 107.27 | 107.17 | 107.26 | 391,157 |
2026-01-28 | SUGP | 5.8 | 5.9 | 5.55 | 5.8 | 22,103 |
2026-01-28 | SUI | 127.46 | 127.46 | 123.68 | 123.97 | 804,389 |
2026-01-28 | SUIG | 1.69 | 1.76 | 1.64 | 1.68 | 627,433 |
2026-01-28 | SUN | 58.96 | 59.12 | 58.01 | 58.44 | 384,195 |
2026-01-28 | SUNC | 54.55 | 55.06 | 54.01 | 54.34 | 311,032 |
2026-01-28 | SUNE | 1.08 | 1.08 | 1 | 1.03 | 72,450 |
2026-01-28 | SUNS | 9.28 | 9.31 | 9.09 | 9.12 | 62,286 |
2026-01-28 | SUPL | 41.4 | 41.47 | 41.4 | 41.47 | 331 |
2026-01-28 | SUPN | 49.41 | 50.09 | 48.41 | 48.94 | 788,888 |
2026-01-28 | SUPP | 73.11 | 73.11 | 73.11 | 73.11 | 123 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.