Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

South32 Ltd (OP: SOUHY )

12.86 +0.04 (+0.35%)
Streaming Delayed Price Updated: 2:07 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 11.27 12.04 11.27 11.39 193,701 -0.31(-2.65%)
Apr 29, 2024 11.26 11.75 11.26 11.70 248,626 +0.64(+5.79%)
Apr 26, 2024 10.95 11.07 10.94 11.06 343,492 +0.27(+2.50%)
Apr 25, 2024 10.34 10.79 10.23 10.79 242,434 +0.16(+1.51%)
Apr 24, 2024 10.71 10.71 10.56 10.63 119,009 -0.14(-1.30%)
Apr 23, 2024 10.33 10.78 10.33 10.77 203,200 -0.08(-0.74%)
Apr 22, 2024 10.77 10.94 10.73 10.85 212,211 +0.46(+4.43%)
Apr 19, 2024 9.910 10.47 9.910 10.39 142,788 -0.10(-0.95%)
Apr 18, 2024 10.20 10.87 10.20 10.49 176,069 -0.17(-1.59%)
Apr 17, 2024 10.65 10.83 10.51 10.66 256,613 +0.17(+1.62%)
Apr 16, 2024 10.43 10.61 10.37 10.49 205,242 -0.42(-3.85%)
Apr 15, 2024 10.91 11.35 10.89 10.91 121,404 +0.31(+2.92%)
Apr 12, 2024 10.33 10.83 10.33 10.60 109,146 -0.24(-2.21%)
Apr 11, 2024 10.48 10.86 10.48 10.84 193,285 +0.14(+1.31%)
Apr 10, 2024 10.72 10.78 10.65 10.70 90,468 -0.13(-1.16%)
Apr 09, 2024 10.70 10.85 10.70 10.83 188,229 +0.16(+1.46%)
Apr 08, 2024 10.59 10.83 10.54 10.67 217,596 +0.09(+0.81%)
Apr 05, 2024 10.49 10.62 10.49 10.58 181,933 +0.32(+3.16%)
Apr 04, 2024 10.45 10.50 10.25 10.26 184,116 +0.33(+3.32%)
Apr 03, 2024 9.850 9.980 9.850 9.930 157,655 -0.01(-0.10%)
Apr 02, 2024 9.880 9.940 9.860 9.940 128,277 +0.18(+1.84%)
Apr 01, 2024 9.880 9.880 9.600 9.760 228,258 +0.05(+0.51%)
Mar 28, 2024 9.710 9.740 9.650 9.710 224,276 +0.09(+0.94%)
Mar 27, 2024 9.360 9.620 9.280 9.620 163,984 +0.26(+2.78%)
Mar 26, 2024 9.380 9.385 9.330 9.360 315,753 -0.21(-2.19%)
Mar 25, 2024 9.560 9.610 9.560 9.570 195,619 +0.16(+1.65%)
Mar 22, 2024 9.230 9.500 9.230 9.415 151,583 -0.22(-2.23%)
Mar 21, 2024 9.630 9.707 9.630 9.630 97,784 -0.21(-2.18%)
Mar 20, 2024 9.620 9.870 9.600 9.845 146,307 -0.21(-2.04%)
Mar 19, 2024 9.931 10.07 9.931 10.05 264,301 -0.13(-1.28%)
Mar 18, 2024 10.19 10.20 10.12 10.18 149,924 +0.48(+4.95%)
Mar 15, 2024 9.840 9.840 9.670 9.700 196,820 -0.09(-0.92%)
Mar 14, 2024 9.890 9.890 9.720 9.790 147,363 +0.20(+2.09%)
Mar 13, 2024 9.500 9.590 9.280 9.590 165,077 +0.11(+1.16%)
Mar 12, 2024 9.420 9.595 9.410 9.480 224,288 -0.11(-1.15%)
Mar 11, 2024 9.500 9.630 9.500 9.590 369,035 -0.11(-1.13%)
Mar 08, 2024 9.820 9.880 9.500 9.700 146,653 +0.00(+0.00%)
Mar 07, 2024 9.520 10.07 9.520 9.700 218,722 +0.09(+0.94%)
Mar 06, 2024 9.546 9.783 9.460 9.610 256,075 +0.22(+2.34%)
Mar 05, 2024 9.770 9.770 9.350 9.390 192,019 -0.12(-1.26%)
Mar 04, 2024 9.250 9.805 9.250 9.510 185,138 -0.30(-3.06%)
Mar 01, 2024 9.470 9.810 9.470 9.810 340,697 +0.25(+2.62%)
Feb 29, 2024 9.500 9.600 9.490 9.560 415,853 +0.52(+5.75%)
Feb 28, 2024 9.080 9.120 9.010 9.040 193,091 -0.26(-2.80%)
Feb 27, 2024 9.315 9.315 9.210 9.300 258,542 -0.07(-0.75%)
Feb 26, 2024 9.270 9.432 9.270 9.370 249,536 -0.04(-0.43%)
Feb 23, 2024 9.320 9.460 9.260 9.410 238,406 +0.09(+0.97%)
Feb 22, 2024 9.320 9.370 9.110 9.320 280,950 +0.13(+1.41%)
Feb 21, 2024 9.100 9.350 9.100 9.190 496,456 +0.07(+0.77%)
Feb 20, 2024 9.390 9.390 9.080 9.120 385,077 -0.24(-2.56%)
Feb 16, 2024 9.510 9.510 9.338 9.360 149,807 -0.33(-3.41%)
Feb 15, 2024 9.560 9.690 9.520 9.690 182,221 -0.31(-3.10%)
Feb 14, 2024 9.610 10.26 9.610 10.00 251,279 +0.27(+2.77%)
Feb 13, 2024 10.13 10.13 9.680 9.730 187,880 -0.48(-4.70%)
Feb 12, 2024 9.790 10.22 9.790 10.21 158,249 +0.03(+0.29%)
Feb 09, 2024 10.08 10.26 10.05 10.18 124,781 -0.11(-1.07%)
Feb 08, 2024 10.30 10.30 10.21 10.29 167,506 -0.11(-1.06%)
Feb 07, 2024 10.44 10.50 10.37 10.40 356,468 +0.11(+1.07%)
Feb 06, 2024 10.22 10.35 10.20 10.29 298,136 -0.15(-1.44%)
Feb 05, 2024 10.42 10.45 10.31 10.44 141,372 -0.25(-2.34%)
Feb 02, 2024 10.81 10.81 10.67 10.69 76,333 -0.12(-1.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.