Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	32.14	32.86	31.38	31.54	20,654	-0.82(-2.53%)
Apr 29, 2024	32.88	33.00	31.31	32.36	16,963	-0.52(-1.58%)
Apr 26, 2024	33.44	34.10	32.46	32.88	31,072	-0.27(-0.81%)
Apr 25, 2024	31.61	33.49	31.61	33.15	24,061	+1.10(+3.43%)
Apr 24, 2024	31.06	32.23	31.06	32.05	24,924	+0.30(+0.94%)
Apr 23, 2024	30.44	32.46	29.95	31.75	27,975	+1.81(+6.05%)
Apr 22, 2024	29.42	30.68	29.19	29.94	14,421	+0.52(+1.77%)
Apr 19, 2024	29.61	30.89	29.07	29.42	33,340	-0.19(-0.64%)
Apr 18, 2024	28.57	30.79	28.55	29.61	30,065	+0.96(+3.35%)
Apr 17, 2024	27.70	29.34	27.23	28.65	34,014	+0.95(+3.43%)
Apr 16, 2024	28.88	28.97	26.89	27.70	29,075	-1.18(-4.09%)
Apr 15, 2024	27.46	28.91	27.46	28.88	29,443	+0.88(+3.14%)
Apr 12, 2024	28.08	28.11	27.01	28.00	23,068	-0.08(-0.28%)
Apr 11, 2024	27.00	28.40	26.16	28.08	23,987	+1.10(+4.08%)
Apr 10, 2024	27.41	27.41	25.10	26.98	30,311	-0.82(-2.95%)
Apr 09, 2024	27.56	28.23	27.42	27.80	19,907	-0.18(-0.64%)
Apr 08, 2024	29.05	29.05	27.19	27.98	40,089	-1.07(-3.68%)
Apr 05, 2024	27.55	29.24	26.64	29.05	23,860	+1.03(+3.68%)
Apr 04, 2024	29.86	30.14	27.50	28.02	24,939	-1.08(-3.71%)
Apr 03, 2024	27.70	29.57	27.70	29.10	38,054	+1.70(+6.20%)
Apr 02, 2024	28.49	28.70	26.36	27.40	50,851	-1.74(-5.97%)
Apr 01, 2024	29.00	29.50	28.11	29.14	33,506	+0.57(+2.00%)
Mar 28, 2024	29.10	31.34	27.47	28.57	39,568	-0.42(-1.45%)
Mar 27, 2024	32.31	32.31	26.89	28.99	18,820	-3.31(-10.25%)
Mar 26, 2024	31.87	34.26	31.68	32.30	32,615	+1.36(+4.40%)
Mar 25, 2024	29.61	31.00	29.13	30.94	20,490	+1.53(+5.20%)
Mar 22, 2024	26.60	29.88	26.60	29.41	20,828	+2.34(+8.64%)
Mar 21, 2024	28.30	28.30	25.72	27.07	32,123	-1.30(-4.58%)
Mar 20, 2024	27.31	29.14	27.31	28.37	36,963	+0.65(+2.34%)
Mar 19, 2024	27.20	28.49	26.32	27.72	36,949	+0.13(+0.47%)
Mar 18, 2024	25.47	28.21	24.99	27.59	27,963	+1.43(+5.47%)
Mar 15, 2024	22.81	30.89	21.65	26.16	226,046	+4.02(+18.16%)
Mar 14, 2024	26.15	26.62	18.58	22.14	43,581	-3.69(-14.29%)
Mar 13, 2024	26.32	27.96	24.74	25.83	32,572	-1.16(-4.30%)
Mar 12, 2024	26.25	28.73	23.19	26.99	81,866	+1.99(+7.96%)
Mar 11, 2024	18.26	25.73	18.26	25.00	84,718	+6.21(+33.05%)
Mar 08, 2024	16.53	18.79	16.53	18.79	28,214	+1.50(+8.68%)
Mar 07, 2024	18.00	19.09	16.94	17.29	27,871	-0.71(-3.94%)
Mar 06, 2024	15.12	18.00	15.12	18.00	53,225	+3.19(+21.54%)
Mar 05, 2024	14.25	15.22	13.60	14.81	37,071	+0.57(+4.00%)
Mar 04, 2024	12.30	14.24	12.11	14.24	30,465	+2.47(+20.99%)
Mar 01, 2024	11.64	11.77	10.99	11.77	8,340	-0.00(-0.02%)
Feb 29, 2024	11.42	11.89	11.41	11.77	2,146	+0.02(+0.19%)
Feb 28, 2024	11.95	11.95	11.50	11.75	1,386	+0.08(+0.69%)
Feb 27, 2024	11.90	11.90	11.39	11.67	2,561	-0.19(-1.60%)
Feb 26, 2024	12.01	12.01	11.59	11.86	5,872	-0.38(-3.10%)
Feb 23, 2024	11.50	12.24	11.50	12.24	2,118	+0.69(+5.97%)
Feb 22, 2024	12.02	12.09	11.30	11.55	10,799	-0.55(-4.55%)
Feb 21, 2024	11.80	12.27	11.52	12.10	10,394	+0.30(+2.54%)
Feb 20, 2024	11.03	11.80	11.03	11.80	3,257	+0.70(+6.31%)
Feb 16, 2024	12.07	12.15	11.10	11.10	4,156	-0.87(-7.27%)
Feb 15, 2024	12.48	12.48	11.45	11.97	5,684	-0.02(-0.17%)
Feb 14, 2024	11.85	12.45	10.93	11.99	10,488	+0.28(+2.39%)
Feb 13, 2024	12.18	12.18	11.50	11.71	4,461	-0.20(-1.68%)
Feb 12, 2024	12.00	12.90	11.80	11.91	6,503	+0.12(+1.05%)
Feb 09, 2024	12.15	12.50	11.72	11.79	7,486	+0.26(+2.26%)
Feb 08, 2024	11.94	12.50	10.10	11.53	6,439	-0.91(-7.36%)
Feb 07, 2024	11.80	12.88	10.76	12.44	30,697	+1.19(+10.58%)
Feb 06, 2024	9.490	11.53	9.200	11.25	25,562	+2.18(+24.04%)
Feb 05, 2024	9.320	9.350	8.840	9.070	5,110	-0.22(-2.37%)
Feb 02, 2024	9.020	9.290	9.010	9.290	1,805	+0.34(+3.80%)
Feb 01, 2024	9.050	9.240	8.950	8.950	1,271	+0.00(+0.00%)
Jan 31, 2024	9.000	9.000	8.950	8.950	443	-0.05(-0.56%)
Jan 29, 2024				9.000	96	-0.13(-1.42%)
Jan 26, 2024	8.950	9.250	8.950	9.130	6,441	+0.13(+1.44%)
Jan 24, 2024				9.000	151	+0.15(+1.69%)
Jan 23, 2024	8.850	8.850	8.850	8.850	349	-0.20(-2.21%)
Jan 22, 2024	8.970	9.050	8.970	9.050	663	-0.05(-0.55%)
Jan 19, 2024	9.150	9.190	9.000	9.100	5,979	+0.10(+1.11%)
Jan 18, 2024	9.120	9.120	9.000	9.000	3,766	+0.05(+0.56%)
Jan 17, 2024	9.480	9.480	8.650	8.950	9,960	-0.46(-4.84%)
Jan 16, 2024	9.405	9.405	9.405	9.405	225	+0.17(+1.90%)
Jan 12, 2024	9.230	9.230	9.230	9.230	253	+0.13(+1.43%)
Jan 11, 2024	9.100	9.100	9.100	9.100	195	+0.00(+0.00%)
Jan 10, 2024	9.100	9.100	9.100	9.100	303	+0.15(+1.68%)
Jan 09, 2024	8.950	8.950	8.950	8.950	309	-0.07(-0.78%)
Jan 08, 2024	9.210	9.400	9.020	9.020	3,720	-0.01(-0.11%)
Jan 05, 2024	9.480	9.480	9.010	9.030	8,563	-0.27(-2.90%)
Jan 04, 2024	9.300	9.940	9.300	9.300	2,267	+0.27(+2.93%)
Jan 03, 2024	9.035	9.035	9.035	9.035	595	+0.13(+1.52%)
Jan 02, 2024	9.560	9.560	8.760	8.900	16,752	-0.76(-7.87%)
Dec 29, 2023	9.650	9.660	9.650	9.660	837	-0.07(-0.68%)
Dec 28, 2023	9.900	9.913	9.726	9.726	1,136	-0.07(-0.76%)
Dec 27, 2023	9.700	9.800	9.700	9.800	1,056	+0.24(+2.51%)
Dec 26, 2023	9.770	10.04	9.510	9.560	3,139	-0.21(-2.10%)
Dec 22, 2023	9.820	9.822	9.765	9.765	596	-0.23(-2.35%)
Dec 21, 2023	10.13	10.13	9.850	10.00	269,196	-0.20(-1.96%)
Dec 20, 2023	9.810	10.20	9.810	10.20	443	+0.40(+4.08%)
Dec 19, 2023	9.750	10.10	9.750	9.800	1,000	+0.10(+1.03%)
Dec 18, 2023	9.790	9.860	9.700	9.700	2,317	-0.09(-0.92%)
Dec 15, 2023	9.950	10.22	9.710	9.790	15,608	+0.01(+0.10%)
Dec 14, 2023	9.980	9.980	9.780	9.780	2,453	+0.12(+1.24%)
Dec 13, 2023	9.360	9.800	9.360	9.660	3,248	+0.30(+3.21%)
Dec 12, 2023	9.410	10.33	8.990	9.360	8,114	-0.16(-1.68%)
Dec 11, 2023	8.740	9.520	8.740	9.520	1,390	+0.78(+8.92%)
Dec 07, 2023				8.740	500	+0.06(+0.69%)
Dec 06, 2023	9.710	9.780	8.660	8.680	3,652	-1.03(-10.61%)
Dec 05, 2023	10.76	10.76	9.430	9.710	10,931	-1.27(-11.57%)
Dec 04, 2023	10.57	11.34	10.57	10.98	5,719	+0.43(+4.09%)
Dec 01, 2023	9.870	10.55	9.790	10.55	1,069	+0.87(+8.98%)
Nov 30, 2023	10.11	10.15	9.680	9.680	7,243	-0.29(-2.91%)
Nov 29, 2023	10.12	10.12	9.640	9.970	5,226	-0.61(-5.77%)
Nov 28, 2023	9.950	10.58	9.950	10.58	1,597	+0.54(+5.38%)
Nov 27, 2023	10.39	10.39	9.910	10.04	2,022	-0.17(-1.62%)
Nov 24, 2023	10.59	10.62	10.19	10.21	1,295	-0.10(-0.92%)
Nov 22, 2023	10.05	10.48	9.510	10.30	2,957	+0.29(+2.90%)
Nov 21, 2023	9.000	10.01	9.000	10.01	6,108	+1.01(+11.22%)
Nov 20, 2023	9.040	9.100	8.810	9.000	2,476	+0.00(+0.00%)
Nov 17, 2023	9.100	9.100	9.000	9.000	2,453	-0.24(-2.60%)
Nov 16, 2023	9.050	9.250	9.050	9.240	1,214	+0.30(+3.36%)
Nov 14, 2023				8.940	174	-0.09(-0.94%)
Nov 13, 2023	8.860	9.200	8.860	9.025	1,353	+0.03(+0.28%)
Nov 10, 2023	8.850	9.000	8.850	9.000	1,229	+0.08(+0.90%)
Nov 09, 2023	9.000	9.000	8.920	8.920	1,659	-0.08(-0.89%)
Nov 08, 2023	8.700	9.090	8.700	9.000	9,953	+0.36(+4.17%)
Nov 07, 2023	9.000	9.090	8.640	8.640	1,975	-0.36(-4.00%)
Nov 03, 2023				9.000	236	+0.15(+1.75%)
Nov 02, 2023	8.840	9.000	8.700	8.845	7,596	+0.01(+0.06%)
Nov 01, 2023	8.760	8.840	8.760	8.840	5,279	-0.10(-1.12%)
Oct 30, 2023				8.940	69	+0.19(+2.17%)
Oct 27, 2023	8.750	8.750	8.720	8.750	732	-0.20(-2.18%)
Oct 26, 2023	8.730	8.945	8.730	8.945	779	-0.11(-1.16%)
Oct 25, 2023	9.050	9.050	9.050	9.050	2,587	-0.13(-1.42%)
Oct 24, 2023	9.200	9.200	9.000	9.180	3,135	+0.14(+1.55%)
Oct 23, 2023	9.020	9.050	9.020	9.040	619	+0.04(+0.44%)
Oct 20, 2023	8.980	9.000	8.980	9.000	348	-0.20(-2.17%)
Oct 19, 2023	9.090	9.200	9.090	9.200	663	+0.10(+1.10%)
Oct 18, 2023	8.990	9.100	8.900	9.100	4,414	+0.10(+1.11%)
Oct 17, 2023	8.980	9.440	8.980	9.000	5,152	+0.30(+3.45%)
Oct 16, 2023	8.710	9.360	8.700	8.700	6,768	+0.04(+0.46%)
Oct 13, 2023	8.660	8.660	8.660	8.660	6,122	-0.06(-0.69%)
Oct 12, 2023	8.720	8.720	8.720	8.720	193	-0.05(-0.57%)
Oct 11, 2023	8.650	9.000	8.550	8.770	7,789	-0.23(-2.56%)
Oct 10, 2023	9.000	9.000	9.000	9.000	169	+0.00(+0.00%)
Oct 09, 2023	9.000	9.000	9.000	9.000	436	-0.08(-0.88%)
Oct 05, 2023				9.080	126	+0.08(+0.89%)
Oct 02, 2023				9.000	425	+0.01(+0.11%)
Sep 29, 2023	9.020	9.020	8.900	8.990	1,744	+0.09(+1.01%)
Sep 28, 2023	9.190	9.300	8.650	8.900	3,875	-0.10(-1.11%)
Sep 27, 2023	9.650	9.650	8.940	9.000	8,875	-0.39(-4.15%)
Sep 26, 2023	9.490	10.00	9.200	9.390	14,843	-0.13(-1.37%)
Sep 25, 2023	9.520	9.520	9.520	9.520	461	-0.28(-2.89%)
Sep 22, 2023	10.24	10.24	9.750	9.803	4,244	-0.23(-2.26%)
Sep 21, 2023	9.570	10.21	9.496	10.03	8,898	+0.86(+9.38%)
Sep 20, 2023	9.170	9.170	9.170	9.170	510	-0.23(-2.45%)
Sep 19, 2023	9.000	9.600	9.000	9.400	2,577	+0.37(+4.10%)
Sep 18, 2023	9.200	9.230	8.890	9.030	4,242	-0.47(-4.95%)
Sep 15, 2023	8.500	10.50	8.500	9.500	11,475	+0.70(+7.95%)
Sep 14, 2023	8.260	8.850	8.250	8.800	3,287	+0.55(+6.67%)
Sep 13, 2023	7.460	8.250	7.460	8.250	2,406	+0.85(+11.49%)
Sep 12, 2023	7.560	7.750	7.400	7.400	1,175	-0.14(-1.86%)
Sep 11, 2023	6.890	7.750	6.890	7.540	2,865	+0.04(+0.53%)
Sep 08, 2023	7.700	7.700	7.400	7.500	1,310	+0.03(+0.40%)
Sep 07, 2023	7.350	7.600	6.920	7.470	5,644	+0.07(+0.95%)
Sep 06, 2023	8.000	8.020	7.400	7.400	2,510	-0.62(-7.73%)
Sep 05, 2023	8.300	8.500	8.020	8.020	1,867	-0.60(-6.96%)
Sep 01, 2023	9.100	9.320	8.501	8.620	2,389	-0.49(-5.38%)
Aug 31, 2023	9.110	9.150	9.110	9.110	870	-0.68(-6.95%)
Aug 29, 2023				9.790	103	-0.02(-0.20%)
Aug 28, 2023	9.810	9.810	9.810	9.810	484	+0.25(+2.62%)
Aug 25, 2023	9.120	9.560	9.120	9.560	973	+0.38(+4.20%)
Aug 24, 2023	9.320	9.320	9.175	9.175	1,132	-0.21(-2.19%)
Aug 23, 2023	9.370	9.380	9.350	9.380	622	+0.01(+0.11%)
Aug 22, 2023	9.240	9.370	9.240	9.370	334	+0.05(+0.54%)
Aug 21, 2023	9.500	9.500	9.320	9.320	540	-0.03(-0.32%)
Aug 18, 2023	9.120	9.500	9.120	9.350	2,667	-0.15(-1.58%)
Aug 17, 2023	9.500	9.500	9.500	9.500	292	-0.10(-1.04%)
Aug 15, 2023				9.600	332	+0.04(+0.42%)
Aug 14, 2023	9.850	9.898	9.530	9.560	5,004	-0.28(-2.85%)
Aug 11, 2023	9.866	9.866	9.660	9.840	1,468	-0.16(-1.60%)
Aug 10, 2023	9.720	10.05	9.550	10.00	7,220	+0.65(+6.98%)
Aug 09, 2023	9.300	9.580	9.300	9.348	2,091	+0.25(+2.72%)
Aug 08, 2023	9.400	9.800	9.100	9.100	3,406	-0.02(-0.22%)
Aug 07, 2023	9.600	10.10	9.120	9.120	2,844	-0.59(-6.08%)
Aug 03, 2023				9.710	349	-0.14(-1.42%)
Aug 02, 2023	9.850	9.850	9.850	9.850	490	+0.00(+0.00%)
Jul 31, 2023				9.850	606	+0.07(+0.72%)
Jul 28, 2023	10.35	10.38	9.670	9.780	3,726	-0.16(-1.61%)
Jul 27, 2023	10.27	10.27	9.940	9.940	521	+0.04(+0.40%)
Jul 26, 2023	10.01	10.23	9.900	9.900	996	-0.15(-1.49%)
Jul 25, 2023	9.590	10.76	9.570	10.05	17,140	+0.44(+4.58%)
Jul 24, 2023	9.610	9.750	9.590	9.610	1,551	+0.04(+0.42%)
Jul 21, 2023	9.540	9.690	9.540	9.570	1,990	+0.11(+1.16%)
Jul 20, 2023	9.460	9.460	9.460	9.460	637	+0.16(+1.72%)
Jul 19, 2023	9.300	9.300	9.300	9.300	568	-0.16(-1.69%)
Jul 18, 2023	9.333	9.460	9.333	9.460	648	+0.18(+1.94%)
Jul 17, 2023	9.310	9.480	9.280	9.280	1,003	+0.00(+0.00%)
Jul 14, 2023	9.580	9.590	9.280	9.280	2,776	-0.17(-1.75%)
Jul 13, 2023	9.220	9.445	9.150	9.445	9,043	+0.09(+0.91%)
Jul 12, 2023	9.500	9.500	9.200	9.360	3,239	+0.06(+0.70%)
Jul 11, 2023	9.360	9.500	9.220	9.295	2,128	-0.01(-0.05%)
Jul 10, 2023	9.040	9.300	9.040	9.300	1,438	+0.14(+1.53%)
Jul 07, 2023	9.240	9.420	8.960	9.160	7,579	-0.28(-2.97%)
Jul 06, 2023	9.250	9.810	9.063	9.440	13,973	+0.32(+3.51%)
Jul 05, 2023	8.700	9.200	8.500	9.120	9,213	+0.56(+6.54%)
Jul 03, 2023	8.980	8.980	8.550	8.560	5,614	-0.16(-1.83%)
Jun 30, 2023	8.320	9.080	8.310	8.720	3,825	+0.29(+3.44%)
Jun 29, 2023	9.080	9.080	8.210	8.430	3,332	-0.43(-4.85%)
Jun 28, 2023	9.160	9.160	8.710	8.860	1,051	-0.26(-2.85%)
Jun 27, 2023	9.000	9.420	9.000	9.120	848	+0.02(+0.22%)
Jun 26, 2023	9.010	9.260	9.000	9.100	3,157	+0.10(+1.11%)
Jun 23, 2023	8.650	9.000	8.460	9.000	1,800	+0.54(+6.38%)
Jun 22, 2023	8.330	8.607	8.320	8.460	820	+0.27(+3.30%)
Jun 21, 2023	8.230	8.555	8.190	8.190	5,024	-0.12(-1.44%)
Jun 20, 2023	8.790	8.790	8.310	8.310	8,968	-0.14(-1.66%)
Jun 16, 2023	8.800	8.850	8.450	8.450	4,631	-0.35(-3.98%)
Jun 15, 2023	8.900	9.560	8.800	8.800	8,891	-0.25(-2.76%)
Jun 14, 2023	9.560	9.860	8.840	9.050	4,395	-0.62(-6.41%)
Jun 13, 2023	9.530	9.690	9.500	9.670	2,629	+0.25(+2.65%)
Jun 12, 2023	9.450	9.680	9.225	9.420	3,422	-0.18(-1.83%)
Jun 09, 2023	9.330	9.780	9.150	9.596	3,336	+0.09(+0.90%)
Jun 08, 2023	9.950	9.950	9.100	9.510	5,435	+0.49(+5.43%)
Jun 07, 2023	8.960	9.700	8.960	9.020	8,869	+0.20(+2.27%)
Jun 06, 2023	9.050	9.100	8.780	8.820	2,806	+0.34(+3.95%)
Jun 05, 2023	8.450	8.590	8.450	8.485	2,540	+0.04(+0.53%)
Jun 02, 2023	8.400	8.680	8.400	8.440	4,926	+0.00(+0.00%)
Jun 01, 2023	8.130	8.500	8.080	8.440	6,743	+0.16(+1.93%)
May 31, 2023	7.370	8.800	7.310	8.280	9,114	+1.08(+15.00%)
May 30, 2023	6.870	7.460	6.870	7.200	5,571	+0.21(+3.00%)
May 26, 2023	7.180	7.180	6.990	6.990	3,792	-0.15(-2.06%)
May 25, 2023	6.960	7.260	6.950	7.137	9,734	+0.23(+3.28%)
May 24, 2023	6.640	6.960	6.610	6.910	2,978	-0.02(-0.36%)
May 23, 2023	6.760	6.935	6.700	6.935	7,003	+0.06(+0.95%)
May 22, 2023	6.820	7.110	6.750	6.870	19,033	-0.03(-0.43%)
May 19, 2023	6.640	7.050	6.500	6.900	24,620	+0.35(+5.34%)
May 18, 2023	6.490	6.740	6.468	6.550	26,203	+0.25(+3.97%)
May 17, 2023	6.560	6.750	6.300	6.300	12,777	-0.15(-2.33%)
May 16, 2023	6.510	6.610	6.400	6.450	24,387	-0.09(-1.38%)
May 15, 2023	6.500	6.747	6.260	6.540	2,814	+0.04(+0.62%)
May 12, 2023	6.750	6.750	6.500	6.500	3,800	-0.20(-2.99%)
May 11, 2023	6.790	7.090	6.650	6.700	2,834	+0.16(+2.45%)
May 10, 2023	6.740	6.800	6.540	6.540	1,395	-0.26(-3.82%)
May 09, 2023	6.850	6.850	6.660	6.800	4,364	-0.15(-2.16%)
May 08, 2023	7.000	7.000	6.900	6.950	2,295	-0.37(-5.05%)
May 05, 2023	6.850	7.320	6.850	7.320	7,304	+0.65(+9.75%)
May 04, 2023	7.020	7.020	6.650	6.670	3,920	-0.28(-4.03%)
May 03, 2023	6.900	7.060	6.798	6.950	2,281	-0.37(-4.99%)
May 02, 2023	7.180	7.440	7.140	7.315	1,987	+0.27(+3.76%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

(NY: SNDA )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

(NY: SNDA )

Historical Prices

Sections

Services

Statesman Examiner