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
2011-01-04
SMMF
4.5
4.5
4.5
4.5
1,436
2011-01-04
SMMU
50.02
50.02
49.9
49.9
6,595
2011-01-04
SMN
18.71
19.68
18.66
19.11
1,075,903
2011-01-04
SMOG
20.44
20.57
20.14
20.31
32,152
2011-01-04
SMP
14.22
14.22
13.51
13.96
132,897
2011-01-04
SMSI
16.48
17.03
16.26
16.83
872,697
2011-01-04
SMTC
23.02
23.02
22.18
22.41
558,449
2011-01-04
SMTI
0.4
0.4
0.38
0.38
12,000
2011-01-04
SMTS
3.52
3.61
3.52
3.56
4,358
2011-01-04
SMTX
3.23
3.25
3.13
3.21
194,038
2011-01-04
SNA
57.99
58.11
56.78
57.35
225,560
2011-01-04
SNBR
9.86
9.92
9.69
9.86
706,067
2011-01-04
SNCR
27.61
27.73
26.1
26.83
182,696
2011-01-04
SNEX
24.4
24.4
23.41
23.58
75,742
2011-01-04
SNFCA
1.85
2.01
1.83
1.84
2,308
2011-01-04
SNGX
0.19
0.19
0.19
0.19
51,166
2011-01-04
SNN
53.6
53.65
52.47
52.66
190,759
2011-01-04
SNOA
1.73
1.81
1.73
1.8
87,333
2011-01-04
SNP
99.28
99.31
98
99.31
252,164
2011-01-04
SNPS
27
27.05
26.64
26.84
645,377
2011-01-04
SNV
2.76
2.76
2.65
2.73
16,852,922
2011-01-04
SNX
31.98
31.98
31.06
31.5
143,161
2011-01-04
SNY
33.52
33.54
32.92
33.1
1,567,101
2011-01-04
SO
38.3
38.54
38.12
38.5
4,073,880
2011-01-04
SOHO
2.16
2.17
2.12
2.13
11,170
2011-01-04
SOL
9.16
9.44
9.09
9.41
5,042,043
2011-01-04
SON
34.63
34.87
34.4
34.63
500,408
2011-01-04
SONY
36.36
36.49
35.96
36.16
650,863
2011-01-04
SOR
53.8
53.8
52.72
53.2
11,876
2011-01-04
SOXL
51.58
52.33
49.68
51.28
168,273
2011-01-04
SOXS
15.15
15.68
14.92
15.22
80,397
2011-01-04
SOXX
56.27
56.53
55.6
56.14
91,325
2011-01-04
SP
19.5
19.5
18.48
18.87
37,681
2011-01-04
SPAB
55.58
55.6
55.46
55.46
10,970
2011-01-04
SPB
6.14
6.15
6
6
35,784
2011-01-04
SPCB
0.07
0.07
0.07
0.07
20,000
2011-01-04
SPDW
26.38
26.38
25.97
26.02
18,045
2011-01-04
SPE
14.86
14.92
14.86
14.91
9,231
2011-01-04
SPEM
75.32
75.78
74.85
75.46
14,454
2011-01-04
SPEU
34.48
34.48
34.35
34.35
2,420
2011-01-04
SPG
100.77
101
97.47
97.94
2,478,069
2011-01-04
SPGI
36.52
36.94
36.47
36.84
1,243,971
2011-01-04
SPH
56
56
54.97
55.17
77,309
2011-01-04
SPHQ
13.53
13.53
13.39
13.44
392,283
2011-01-04
SPIP
52.98
53.24
52.98
53.2
34,330
2011-01-04
SPLB
35.6
35.61
35.48
35.6
1,427
2011-01-04
SPLG
59.49
59.49
59.3
59.3
555
2011-01-04
SPMB
26.86
26.86
26.7
26.72
13,603
2011-01-04
SPMD
60.17
60.17
59.12
59.45
2,780
2011-01-04
SPNS
2.36
2.6
2.35
2.54
17,017
2011-01-04
SPOK
18.38
18.63
18.1
18.37
158,118
2011-01-04
SPPI
7.16
7.19
6.85
6.88
836,481
2011-01-04
SPR
20.8
20.84
20.47
20.55
1,347,055
2011-01-04
SPRT
6.5
6.6
6.35
6.39
217,366
2011-01-04
SPSB
30.32
30.32
30.23
30.32
401,495
2011-01-04
SPSC
15.54
15.6
15.18
15.47
58,260
2011-01-04
SPTI
58.6
58.73
58.55
58.61
39,430
2011-01-04
SPTL
55.33
55.52
55.27
55.36
3,452
2011-01-04
SPTM
95.71
95.71
94.84
95.05
5,132
2011-01-04
SPTN
17.69
17.71
16.79
17.01
86,038
2011-01-04
SPXC
71.94
73.11
70.47
70.57
650,083
2011-01-04
SPXL
74.12
74.15
71.84
73.17
1,103,537
2011-01-04
SPXS
8.45
8.7
8.45
8.56
5,124,509
2011-01-04
SPXU
18.7
19.22
18.69
18.87
3,644,314
2011-01-04
SPXX
13.99
13.99
13.65
13.73
90,035
2011-01-04
SPY
127.33
127.37
126.19
126.98
137,409,675
2011-01-04
SPYG
57.68
57.68
56.87
57.2
10,680
2011-01-04
SPYV
65.7
65.7
65.17
65.51
6,135
2011-01-04
SQM
57.65
57.97
56.77
57.58
947,977
2011-01-04
SQQQ
29.42
30.33
29.37
29.8
411,050
2011-01-04
SR
37.24
37.24
36.6
36.76
72,391
2011-01-04
SRCE
20.87
20.87
20.34
20.34
21,773
2011-01-04
SRCL
79.85
80
77.29
79.26
1,237,004
2011-01-04
SRDX
11.83
11.91
11.42
11.53
102,979
2011-01-04
SRE
52.63
52.92
52.14
52.47
2,019,912
2011-01-04
SRI
16.23
16.33
15.8
16.1
610,287
2011-01-04
SRPT
2.19
2.19
2.11
2.13
947,257
2011-01-04
SRS
17.44
18.35
17.41
18.17
1,960,784
2011-01-04
SRT
5.68
5.73
5.41
5.72
44,980
2011-01-04
SRTY
21.63
23.46
21.6
22.73
331,265
2011-01-04
SRV
10.6
10.61
10.32
10.33
131,440
2011-01-04
SSBI
6.69
6.69
6.41
6.44
4,310
2011-01-04
SSD
31.4
31.5
29.88
30.21
207,315
2011-01-04
SSG
10.98
11.17
10.9
10.99
25,315
2011-01-04
SSKN
3.33
3.33
3.2
3.29
432,344
2011-01-04
SSL
51.21
51.56
51.08
51.43
238,901
2011-01-04
SSNC
20.03
20.13
19.12
19.68
50,759
2011-01-04
SSNT
0
0
0
0
14,700,000
2011-01-04
SSO
49.2
49.22
48.31
48.9
11,894,845
2011-01-04
SSP
10.44
10.49
9.98
10.2
394,806
2011-01-04
SSRM
27.05
27.39
25.57
26.15
1,504,677
2011-01-04
STAA
6.34
6.36
6.22
6.31
172,166
2011-01-04
STAR
8.09
8.16
7.83
7.84
1,491,420
2011-01-04
STBA
23.33
23.45
22.32
22.49
93,021
2011-01-04
STC
11.87
12.02
11.78
11.94
81,477
2011-01-04
STCN
6.95
6.99
6.72
6.85
164,024
2011-01-04
STFC
17.75
17.75
17.11
17.11
14,845
2011-01-04
STIP
100.3
100.36
100.28
100.35
16,490
2011-01-04
STK
19.38
19.53
19.26
19.4
53,542
2011-01-04
STKL
7.75
7.83
7.53
7.61
309,373