Sumo Logic Inc (SUMO) Exchange: NASDAQ

Data as of March 29, 2024

$12.04 ($0.00) 0.00%

Sumo Logic Inc - Daily Information
Click for more stock information on Sumo Logic Inc.
Daily Information Data
Date March 29, 2024
Open $12.04
Previous Close $12.04
High $12.04
Low $12.04
Adjusted Open $12.04
Previous Adjusted Close $12.04
Adjusted High $12.04
Adjusted Low $12.04

About Sumo Logic Inc (SUMO)

Sumo Logic Inc is a cloud-native machine data analytics company based out of Redwood City, California. Founded in 2010, Sumo Logic provides a service that enables customers to collect, process, and analyze logs, metrics, and other machine data insights to develop more secure and efficient IT operations. Over the last decade, the company has steadily grown, as customers of all sizes leverage their tools to measure and monitor application performance, customer analytics, and user behavior. Today, Sumo Logic serves many of the world’s largest enterprises in industries such as financial services, retail, technology, media, and healthcare, and recently announced new enterprise application performance and security analytics products, helping to provide its customers with deeper insight into their operations.

Historical Stock Data for Sumo Logic Inc (SUMO)

Date Open High Low Close Adj.Close Volume
2023-06-01 $12.04 $12.04 $12.04 $12.04 $12.04 786
2023-05-12 $12.04 $12.04 $12.04 $12.04 $12.04 0
2023-05-11 $12.04 $12.05 $12.04 $12.04 $12.04 5,262,677
2023-05-10 $12.04 $12.07 $12.03 $12.05 $12.05 2,538,359
2023-05-09 $12.03 $12.04 $12.03 $12.03 $12.03 1,797,084
2023-05-08 $12.04 $12.04 $12.02 $12.03 $12.03 2,793,425
2023-05-05 $12.03 $12.04 $12.03 $12.04 $12.04 1,792,672
2023-05-04 $12.03 $12.04 $12.03 $12.04 $12.04 1,745,813
2023-05-03 $12.03 $12.04 $12.03 $12.03 $12.03 1,185,103
2023-05-02 $12.03 $12.05 $12.02 $12.02 $12.02 1,366,688
2023-05-01 $12.00 $12.05 $12.00 $12.03 $12.03 1,793,581
2023-04-28 $12.00 $12.02 $12.00 $12.00 $12.00 1,182,699
2023-04-27 $12.01 $12.02 $12.01 $12.01 $12.01 573,784
2023-04-26 $12.00 $12.02 $12.00 $12.00 $12.00 1,048,609
2023-04-25 $12.01 $12.02 $12.00 $12.01 $12.01 2,532,451
2023-04-24 $12.01 $12.02 $12.01 $12.01 $12.01 2,016,264
2023-04-21 $12.01 $12.03 $11.97 $12.00 $12.00 6,701,704
2023-04-20 $12.00 $12.02 $12.00 $12.02 $12.02 1,516,242
2023-04-19 $12.00 $12.03 $12.00 $12.01 $12.01 2,022,128
2023-04-18 $12.01 $12.02 $11.99 $12.00 $12.00 1,089,066
2023-04-17 $12.00 $12.01 $11.99 $12.01 $12.01 3,412,091
2023-04-14 $12.00 $12.01 $11.99 $12.00 $12.00 1,319,617
2023-04-13 $11.99 $12.01 $11.99 $12.01 $12.01 4,211,736
2023-04-12 $11.99 $12.00 $11.98 $11.99 $11.99 1,824,546
2023-04-11 $11.96 $12.00 $11.96 $11.99 $11.99 1,266,059
2023-04-10 $11.95 $11.99 $11.95 $11.99 $11.99 2,116,437
2023-04-06 $11.96 $11.98 $11.95 $11.96 $11.96 2,933,190
2023-04-05 $11.93 $11.98 $11.92 $11.98 $11.98 2,726,800
2023-04-04 $11.98 $11.99 $11.92 $11.93 $11.93 1,983,938
2023-04-03 $11.97 $11.99 $11.96 $11.98 $11.98 615,206
2023-03-31 $11.97 $12.00 $11.96 $11.98 $11.98 3,582,764
2023-03-30 $12.00 $12.01 $11.96 $11.96 $11.96 841,143
2023-03-29 $11.96 $12.01 $11.93 $11.98 $11.98 2,249,826
2023-03-28 $11.99 $12.01 $11.96 $11.96 $11.96 2,279,422
2023-03-27 $12.01 $12.06 $11.96 $11.99 $11.99 7,326,946
2023-03-24 $11.90 $11.91 $11.87 $11.90 $11.90 1,343,640
2023-03-23 $11.89 $11.92 $11.86 $11.90 $11.90 1,395,059
2023-03-22 $11.90 $11.92 $11.88 $11.88 $11.88 1,367,091
2023-03-21 $11.89 $11.92 $11.89 $11.92 $11.92 2,974,956
2023-03-20 $11.85 $11.90 $11.85 $11.90 $11.90 2,187,073
2023-03-17 $11.90 $11.91 $11.87 $11.88 $11.88 2,910,757
2023-03-16 $11.83 $11.90 $11.83 $11.90 $11.90 1,306,683
2023-03-15 $11.81 $11.90 $11.78 $11.88 $11.88 2,756,113
2023-03-14 $11.84 $11.88 $11.84 $11.86 $11.86 1,821,676
2023-03-13 $11.78 $11.87 $11.72 $11.85 $11.85 5,754,632
2023-03-10 $11.85 $11.86 $10.90 $11.51 $11.51 22,045,160
2023-03-09 $11.88 $11.89 $11.85 $11.86 $11.86 2,372,588
2023-03-08 $11.90 $11.90 $11.88 $11.89 $11.89 1,615,125
2023-03-07 $11.90 $11.91 $11.88 $11.88 $11.88 1,283,951
2023-03-06 $11.90 $11.92 $11.89 $11.91 $11.91 1,331,590
2023-03-03 $11.89 $11.92 $11.88 $11.92 $11.92 2,700,568
2023-03-02 $11.87 $11.90 $11.87 $11.89 $11.89 1,736,161
2023-03-01 $11.89 $11.89 $11.87 $11.88 $11.88 871,909
2023-02-28 $11.90 $11.92 $11.87 $11.87 $11.87 4,053,027
2023-02-27 $11.90 $11.92 $11.90 $11.91 $11.91 1,373,040
2023-02-24 $11.89 $11.93 $11.88 $11.92 $11.92 1,681,687
2023-02-23 $11.89 $11.92 $11.87 $11.91 $11.91 1,785,021
2023-02-22 $11.89 $11.89 $11.86 $11.87 $11.87 1,047,309
2023-02-21 $11.87 $11.91 $11.85 $11.87 $11.87 1,920,591
2023-02-17 $11.87 $11.89 $11.85 $11.87 $11.87 2,754,997
2023-02-16 $11.90 $11.91 $11.85 $11.87 $11.87 6,998,745
2023-02-15 $11.86 $11.92 $11.86 $11.91 $11.91 3,134,384
2023-02-14 $11.87 $11.92 $11.85 $11.86 $11.86 4,522,491
2023-02-13 $11.91 $11.92 $11.85 $11.86 $11.86 4,040,101
2023-02-10 $11.87 $11.91 $11.85 $11.87 $11.87 9,178,788
2023-02-09 $12.35 $12.60 $11.71 $11.90 $11.90 14,092,689
2023-02-08 $12.05 $12.38 $11.93 $12.18 $12.18 2,073,371
2023-02-07 $11.83 $12.08 $11.52 $12.07 $12.07 1,093,111
2023-02-06 $11.92 $12.43 $11.71 $11.87 $11.87 985,083
2023-02-03 $11.84 $12.28 $11.67 $12.08 $12.08 929,800
2023-02-02 $12.30 $12.50 $11.83 $12.15 $12.15 1,610,342
2023-02-01 $11.90 $12.29 $11.74 $12.06 $12.06 1,496,064
2023-01-31 $11.72 $11.88 $11.54 $11.83 $11.83 1,312,920
2023-01-30 $11.66 $12.01 $11.40 $11.69 $11.69 1,584,913
2023-01-27 $11.97 $12.19 $11.72 $11.87 $11.87 2,189,957
2023-01-26 $11.64 $11.99 $11.28 $11.99 $11.99 3,018,898
2023-01-25 $10.80 $11.68 $10.79 $11.51 $11.51 5,751,625
2023-01-24 $10.51 $11.04 $10.25 $11.01 $11.01 9,127,848
2023-01-23 $7.72 $10.25 $7.65 $9.87 $9.87 10,936,778
2023-01-20 $7.59 $7.80 $7.47 $7.67 $7.67 1,405,005
2023-01-19 $7.54 $7.77 $7.47 $7.47 $7.47 862,574
2023-01-18 $7.87 $8.13 $7.64 $7.64 $7.64 893,290
2023-01-17 $7.74 $7.81 $7.53 $7.75 $7.75 649,811
2023-01-13 $7.51 $7.81 $7.49 $7.80 $7.80 818,010
2023-01-12 $7.59 $7.62 $7.33 $7.60 $7.60 628,723
2023-01-11 $7.46 $7.76 $7.37 $7.57 $7.57 836,261
2023-01-10 $7.51 $7.60 $7.25 $7.36 $7.36 812,324
2023-01-09 $7.51 $7.91 $7.42 $7.55 $7.55 941,223
2023-01-06 $7.47 $7.50 $7.17 $7.39 $7.39 691,731
2023-01-05 $7.67 $7.73 $7.34 $7.42 $7.42 828,099
2023-01-04 $7.93 $8.00 $7.67 $7.76 $7.76 836,748
2023-01-03 $8.25 $8.45 $7.87 $7.90 $7.90 646,959
2022-12-30 $7.86 $8.19 $7.85 $8.10 $8.10 834,822
2022-12-29 $7.68 $8.04 $7.57 $8.03 $8.03 601,176
2022-12-28 $7.50 $7.68 $7.41 $7.59 $7.59 699,259
2022-12-27 $7.80 $7.80 $7.50 $7.51 $7.51 521,298
2022-12-23 $7.85 $7.89 $7.62 $7.86 $7.86 511,664
2022-12-22 $8.04 $8.06 $7.75 $7.90 $7.90 631,015
2022-12-21 $8.02 $8.32 $7.83 $8.18 $8.18 683,635
2022-12-20 $8.09 $8.43 $8.02 $8.09 $8.09 902,694
2022-12-19 $8.57 $8.61 $8.17 $8.18 $8.18 960,067
2022-12-16 $8.30 $8.77 $8.18 $8.74 $8.74 1,635,756
2022-12-15 $8.60 $8.70 $8.03 $8.35 $8.35 1,628,475
2022-12-14 $8.55 $8.94 $8.47 $8.91 $8.91 1,269,168
2022-12-13 $9.06 $9.15 $8.48 $8.60 $8.60 1,515,126
2022-12-12 $8.42 $8.99 $8.23 $8.91 $8.91 1,290,722
2022-12-09 $7.97 $8.60 $7.86 $8.36 $8.36 1,301,597
2022-12-08 $7.71 $8.07 $7.46 $8.01 $8.01 1,270,325
2022-12-07 $7.92 $7.93 $7.40 $7.67 $7.67 1,717,973
2022-12-06 $7.90 $8.54 $7.86 $8.07 $8.07 4,616,584
2022-12-05 $7.77 $7.77 $7.09 $7.21 $7.21 1,586,969
2022-12-02 $7.71 $7.97 $7.67 $7.78 $7.78 772,577
2022-12-01 $7.66 $7.98 $7.64 $7.94 $7.94 666,834
2022-11-30 $7.25 $7.61 $7.06 $7.60 $7.60 960,811
2022-11-29 $7.36 $7.46 $7.25 $7.29 $7.29 543,805
2022-11-28 $7.29 $7.54 $7.29 $7.36 $7.36 900,387
2022-11-25 $7.56 $7.67 $7.34 $7.34 $7.34 286,990
2022-11-23 $7.30 $7.73 $7.22 $7.68 $7.68 469,024
2022-11-22 $7.28 $7.37 $7.07 $7.31 $7.31 546,143
2022-11-21 $7.52 $7.52 $7.25 $7.33 $7.33 651,256
2022-11-18 $7.95 $7.99 $7.57 $7.59 $7.59 687,100
2022-11-17 $7.56 $7.79 $7.46 $7.68 $7.68 725,643
2022-11-16 $8.10 $8.18 $7.81 $7.85 $7.85 790,232
2022-11-15 $8.12 $8.45 $8.05 $8.21 $8.21 823,349
2022-11-14 $7.86 $8.11 $7.74 $7.86 $7.86 1,244,950
2022-11-11 $7.49 $8.12 $7.47 $7.97 $7.97 1,046,095
2022-11-10 $7.14 $7.63 $7.13 $7.52 $7.52 899,880
2022-11-09 $6.83 $6.83 $6.52 $6.67 $6.67 774,701
2022-11-08 $6.86 $7.08 $6.58 $6.89 $6.89 695,307
2022-11-07 $7.04 $7.06 $6.64 $6.74 $6.74 685,565
2022-11-04 $7.20 $7.20 $6.65 $6.98 $6.98 798,828
2022-11-03 $7.08 $7.37 $7.05 $7.17 $7.17 627,998
2022-11-02 $7.52 $7.55 $7.12 $7.15 $7.15 1,037,684
2022-11-01 $7.86 $7.95 $7.58 $7.59 $7.59 735,624
2022-10-31 $7.43 $7.75 $7.39 $7.71 $7.71 804,017
2022-10-28 $7.53 $7.60 $7.23 $7.54 $7.54 634,263
2022-10-27 $7.34 $7.61 $7.30 $7.55 $7.55 788,965
2022-10-26 $7.36 $7.73 $7.20 $7.27 $7.27 569,394
2022-10-25 $7.04 $7.53 $7.04 $7.46 $7.46 868,083
2022-10-24 $7.23 $7.23 $6.84 $6.99 $6.99 827,093
2022-10-21 $7.15 $7.24 $6.90 $7.17 $7.17 1,310,987
2022-10-20 $7.25 $7.50 $7.00 $7.15 $7.15 1,175,216
2022-10-19 $7.32 $7.33 $7.15 $7.23 $7.23 688,965
2022-10-18 $7.65 $7.74 $7.32 $7.43 $7.43 972,317
2022-10-17 $6.84 $7.43 $6.82 $7.40 $7.40 1,339,030
2022-10-14 $6.79 $6.95 $6.54 $6.60 $6.60 1,382,854
2022-10-13 $6.53 $6.86 $6.43 $6.68 $6.68 1,047,049
2022-10-12 $6.83 $6.92 $6.54 $6.76 $6.76 984,106
2022-10-11 $6.86 $6.94 $6.63 $6.87 $6.87 1,224,987
2022-10-10 $7.48 $7.53 $6.86 $6.90 $6.90 916,807
2022-10-07 $7.86 $7.95 $7.43 $7.49 $7.49 928,026
2022-10-06 $8.09 $8.29 $8.07 $8.15 $8.15 618,156
2022-10-05 $7.99 $8.19 $7.85 $8.14 $8.14 695,977
2022-10-04 $7.65 $8.19 $7.65 $8.09 $8.09 1,202,551
2022-10-03 $7.65 $7.74 $7.01 $7.42 $7.42 1,581,612
2022-09-30 $7.48 $7.81 $7.45 $7.50 $7.50 1,610,236
2022-09-29 $7.40 $7.58 $7.29 $7.50 $7.50 1,394,809
2022-09-28 $7.30 $7.65 $7.25 $7.53 $7.53 1,645,243
2022-09-27 $7.10 $7.24 $7.06 $7.20 $7.20 1,457,918
2022-09-26 $7.09 $7.35 $6.97 $6.99 $6.99 808,646
2022-09-23 $7.11 $7.32 $6.97 $7.12 $7.12 1,003,477
2022-09-22 $7.55 $7.72 $7.13 $7.24 $7.24 1,292,526
2022-09-21 $7.82 $8.02 $7.65 $7.65 $7.65 1,653,743
2022-09-20 $8.00 $8.03 $7.82 $7.83 $7.83 1,286,041
2022-09-19 $7.95 $8.29 $7.95 $8.02 $8.02 1,282,879
2022-09-16 $8.71 $8.72 $8.01 $8.16 $8.16 4,426,799
2022-09-15 $8.67 $9.01 $8.59 $8.90 $8.90 1,343,913
2022-09-14 $8.58 $8.94 $8.40 $8.91 $8.91 870,342
2022-09-13 $8.47 $8.72 $8.45 $8.54 $8.54 906,528
2022-09-12 $8.95 $9.06 $8.77 $8.95 $8.95 1,054,091
2022-09-09 $8.85 $9.06 $8.80 $8.98 $8.98 910,228
2022-09-08 $8.39 $8.72 $8.22 $8.71 $8.71 626,936
2022-09-07 $8.50 $8.65 $8.20 $8.50 $8.50 745,629
2022-09-06 $8.27 $8.63 $8.18 $8.52 $8.52 1,125,055
2022-09-02 $8.44 $8.44 $8.00 $8.26 $8.26 1,037,498
2022-09-01 $8.59 $8.67 $7.71 $8.22 $8.22 835,460
2022-08-31 $9.20 $9.41 $8.76 $8.78 $8.78 1,628,141
2022-08-30 $9.13 $9.39 $8.96 $9.07 $9.07 905,047
2022-08-29 $8.51 $9.14 $8.51 $9.08 $9.08 1,080,565
2022-08-26 $8.45 $9.40 $8.40 $8.79 $8.79 1,486,518
2022-08-25 $8.41 $8.50 $8.24 $8.44 $8.44 989,582
2022-08-24 $8.15 $8.38 $8.14 $8.28 $8.28 547,748
2022-08-23 $8.08 $8.41 $8.06 $8.14 $8.14 873,878
2022-08-22 $7.93 $8.07 $7.87 $8.04 $8.04 689,518
2022-08-19 $8.41 $8.44 $8.07 $8.11 $8.11 750,698
2022-08-18 $8.48 $8.66 $8.37 $8.56 $8.56 587,091
2022-08-17 $8.72 $8.72 $8.44 $8.55 $8.55 652,480
2022-08-16 $8.73 $8.97 $8.59 $8.91 $8.91 655,687
2022-08-15 $8.85 $8.99 $8.63 $8.77 $8.77 666,258
2022-08-12 $8.86 $9.00 $8.81 $8.96 $8.96 619,031
2022-08-11 $9.10 $9.19 $8.73 $8.81 $8.81 673,175
2022-08-10 $8.63 $9.16 $8.63 $9.05 $9.05 1,554,795
2022-08-09 $8.28 $8.36 $8.14 $8.35 $8.35 889,227
2022-08-08 $7.98 $8.34 $7.95 $8.28 $8.28 977,852
2022-08-05 $7.61 $8.02 $7.52 $7.95 $7.95 609,180
2022-08-04 $7.59 $7.77 $7.52 $7.75 $7.75 672,558
2022-08-03 $7.20 $7.62 $7.20 $7.56 $7.56 940,881
2022-08-02 $6.70 $7.28 $6.69 $7.18 $7.18 819,171
2022-08-01 $6.70 $6.86 $6.57 $6.77 $6.77 624,391
2022-07-29 $6.86 $6.86 $6.62 $6.77 $6.77 886,237
2022-07-28 $6.98 $7.04 $6.73 $6.86 $6.86 685,585
2022-07-27 $6.97 $7.00 $6.76 $6.97 $6.97 595,936
2022-07-26 $7.12 $7.15 $6.79 $6.86 $6.86 569,600
2022-07-25 $7.35 $7.35 $7.06 $7.19 $7.19 554,499
2022-07-22 $7.77 $7.86 $7.23 $7.35 $7.35 780,841
2022-07-21 $7.56 $7.76 $7.53 $7.75 $7.75 719,337
2022-07-20 $7.11 $7.76 $7.11 $7.56 $7.56 1,141,088
2022-07-19 $7.10 $7.16 $6.73 $7.01 $7.01 931,957
2022-07-18 $7.31 $7.43 $6.95 $6.95 $6.95 1,104,054
2022-07-15 $7.36 $7.36 $7.05 $7.25 $7.25 1,525,212
2022-07-14 $7.35 $7.37 $7.03 $7.15 $7.15 570,821
2022-07-13 $7.39 $7.55 $7.03 $7.41 $7.41 998,401
2022-07-12 $7.92 $8.12 $7.56 $7.66 $7.66 1,045,448
2022-07-11 $8.29 $8.37 $7.85 $7.89 $7.89 686,416
2022-07-08 $8.36 $8.55 $8.10 $8.31 $8.31 577,324
2022-07-07 $8.02 $8.50 $8.01 $8.49 $8.49 930,682
2022-07-06 $8.13 $8.42 $7.91 $8.02 $8.02 692,719
2022-07-05 $7.54 $8.17 $7.38 $8.16 $8.16 719,032
2022-07-01 $7.51 $7.78 $7.34 $7.67 $7.67 1,220,363
2022-06-30 $7.76 $7.77 $7.17 $7.49 $7.49 1,144,465
2022-06-29 $7.99 $8.00 $7.77 $7.91 $7.91 823,637
2022-06-28 $8.33 $8.36 $8.00 $8.02 $8.02 802,172
2022-06-27 $8.55 $8.57 $8.14 $8.27 $8.27 920,940
2022-06-24 $7.96 $8.50 $7.96 $8.50 $8.50 2,282,599
2022-06-23 $7.81 $8.07 $7.63 $7.95 $7.95 1,222,617
2022-06-22 $7.47 $7.95 $7.45 $7.76 $7.76 1,048,685
2022-06-21 $7.50 $7.79 $7.48 $7.59 $7.59 1,107,783
2022-06-17 $7.09 $7.56 $7.05 $7.44 $7.44 2,646,914
2022-06-16 $7.06 $7.14 $6.87 $7.04 $7.04 1,151,876
2022-06-15 $7.27 $7.57 $7.15 $7.33 $7.33 1,852,190
2022-06-14 $7.34 $7.42 $6.99 $7.19 $7.19 748,436
2022-06-13 $7.32 $7.49 $7.17 $7.29 $7.29 1,066,972
2022-06-10 $7.91 $7.97 $7.48 $7.64 $7.64 601,687
2022-06-09 $8.19 $8.27 $7.97 $8.11 $8.11 730,577
2022-06-08 $8.19 $8.46 $8.07 $8.29 $8.29 702,229
2022-06-07 $7.84 $8.24 $7.69 $8.24 $8.24 864,167
2022-06-06 $8.20 $8.32 $7.63 $7.92 $7.92 976,665
2022-06-03 $8.28 $8.42 $7.96 $8.03 $8.03 942,660
2022-06-02 $8.17 $8.53 $8.12 $8.44 $8.44 1,342,115
2022-06-01 $8.18 $8.41 $8.02 $8.22 $8.22 1,833,548
2022-05-31 $8.43 $8.63 $7.89 $8.11 $8.11 3,376,192
2022-05-27 $8.08 $8.68 $8.06 $8.49 $8.49 2,056,461
2022-05-26 $7.41 $7.79 $7.36 $7.71 $7.71 1,200,851
2022-05-25 $7.17 $7.63 $7.17 $7.54 $7.54 860,294
2022-05-24 $7.53 $7.53 $7.11 $7.26 $7.26 962,946
2022-05-23 $7.68 $7.76 $7.37 $7.66 $7.66 1,124,770
2022-05-20 $7.89 $7.95 $7.38 $7.70 $7.70 1,139,953
2022-05-19 $7.64 $8.06 $7.60 $7.69 $7.69 1,097,779
2022-05-18 $7.70 $8.08 $7.55 $7.66 $7.66 1,081,918
2022-05-17 $7.91 $8.12 $7.54 $7.90 $7.90 1,039,538
2022-05-16 $8.02 $8.34 $7.72 $7.74 $7.74 1,310,365
2022-05-13 $7.36 $8.07 $7.27 $8.05 $8.05 3,282,448
2022-05-12 $7.00 $7.32 $6.87 $7.13 $7.13 6,364,373
2022-05-11 $7.43 $7.60 $6.99 $7.16 $7.16 3,026,135
2022-05-10 $8.08 $8.20 $7.40 $7.48 $7.48 3,632,670
2022-05-09 $8.28 $8.38 $7.70 $7.79 $7.79 1,826,641
2022-05-06 $9.01 $9.16 $8.47 $8.52 $8.52 1,082,842
2022-05-05 $9.60 $9.60 $8.95 $9.08 $9.08 1,274,057
2022-05-04 $9.50 $9.86 $8.86 $9.76 $9.76 1,094,834
2022-05-03 $9.75 $9.84 $9.40 $9.50 $9.50 1,129,553
2022-05-02 $9.38 $9.91 $9.17 $9.79 $9.79 1,031,999
2022-04-29 $9.86 $9.98 $9.36 $9.38 $9.38 1,181,110
2022-04-28 $9.55 $9.97 $9.30 $9.88 $9.88 767,644
2022-04-27 $9.55 $9.74 $9.36 $9.41 $9.41 794,780
2022-04-26 $9.95 $9.96 $9.48 $9.56 $9.56 998,367
2022-04-25 $9.56 $10.19 $9.49 $10.00 $10.00 1,440,809
2022-04-22 $9.80 $10.19 $9.66 $9.66 $9.66 1,059,276
2022-04-21 $10.26 $10.48 $9.80 $9.82 $9.82 1,824,112
2022-04-20 $10.43 $10.51 $10.07 $10.07 $10.07 1,315,629
2022-04-19 $10.14 $10.54 $10.11 $10.37 $10.37 4,025,085
2022-04-18 $10.62 $10.79 $9.98 $10.19 $10.19 679,247
2022-04-14 $11.05 $11.07 $10.65 $10.66 $10.66 773,898
2022-04-13 $10.56 $11.07 $10.47 $11.00 $11.00 747,969
2022-04-12 $10.64 $11.04 $10.48 $10.62 $10.62 702,442
2022-04-11 $10.32 $10.54 $10.09 $10.36 $10.36 861,852
2022-04-08 $10.76 $10.86 $10.51 $10.54 $10.54 756,171
2022-04-07 $10.89 $11.14 $10.65 $10.86 $10.86 751,335
2022-04-06 $11.39 $11.42 $10.79 $10.91 $10.91 781,561
2022-04-05 $12.22 $12.29 $11.45 $11.59 $11.59 948,687
2022-04-04 $12.01 $12.37 $12.00 $12.25 $12.25 1,063,428
2022-04-01 $11.75 $12.26 $11.72 $11.93 $11.93 1,207,150
2022-03-31 $11.63 $11.90 $11.48 $11.67 $11.67 860,424
2022-03-30 $11.93 $12.14 $11.55 $11.60 $11.60 750,259
2022-03-29 $11.72 $12.15 $11.67 $11.98 $11.98 1,857,543
2022-03-28 $11.57 $11.88 $11.26 $11.62 $11.62 743,081
2022-03-25 $11.67 $11.85 $11.19 $11.50 $11.50 1,141,411
2022-03-24 $11.77 $11.95 $11.28 $11.73 $11.73 1,620,785
2022-03-23 $11.60 $12.15 $11.40 $11.75 $11.75 812,211
2022-03-22 $11.24 $11.91 $11.17 $11.76 $11.76 747,934
2022-03-21 $11.05 $11.81 $10.92 $11.30 $11.30 1,774,697
2022-03-18 $10.59 $11.50 $10.59 $11.04 $11.04 5,470,094
2022-03-17 $9.83 $10.79 $9.69 $10.75 $10.75 1,882,538
2022-03-16 $9.18 $9.94 $9.18 $9.90 $9.90 1,077,346
2022-03-15 $9.12 $9.30 $8.86 $9.02 $9.02 1,744,102
2022-03-14 $9.71 $9.73 $9.03 $9.15 $9.15 968,759
2022-03-11 $10.79 $10.80 $9.79 $9.80 $9.80 915,092
2022-03-10 $10.65 $11.12 $10.62 $10.71 $10.71 687,291
2022-03-09 $10.49 $10.84 $10.06 $10.81 $10.81 1,314,803
2022-03-08 $10.76 $11.06 $10.45 $10.76 $10.76 935,892
2022-03-07 $11.19 $11.69 $10.75 $10.79 $10.79 989,116
2022-03-04 $11.52 $11.81 $11.09 $11.19 $11.19 642,293
2022-03-03 $11.96 $11.96 $11.29 $11.57 $11.57 634,227
2022-03-02 $12.03 $12.03 $11.46 $11.94 $11.94 572,133
2022-03-01 $12.07 $12.25 $11.79 $11.92 $11.92 566,102
2022-02-28 $11.94 $12.38 $11.86 $12.04 $12.04 728,858
2022-02-25 $12.03 $12.03 $11.56 $11.97 $11.97 736,805
2022-02-24 $10.62 $12.10 $10.61 $12.03 $12.03 911,683
2022-02-23 $11.76 $11.76 $11.16 $11.19 $11.19 694,766
2022-02-22 $11.45 $11.88 $11.27 $11.62 $11.62 823,804
2022-02-18 $11.94 $12.09 $11.58 $11.59 $11.59 1,389,340
2022-02-17 $12.47 $12.58 $11.98 $12.00 $12.00 782,835
2022-02-16 $12.43 $12.67 $12.16 $12.67 $12.67 788,777
2022-02-15 $12.22 $12.65 $11.97 $12.62 $12.62 655,923
2022-02-14 $11.81 $12.30 $11.77 $11.96 $11.96 623,598
2022-02-11 $12.23 $12.48 $11.62 $11.78 $11.78 597,223
2022-02-10 $11.90 $12.54 $11.88 $12.11 $12.11 533,596
2022-02-09 $12.21 $12.36 $11.96 $12.23 $12.23 773,546
2022-02-08 $11.82 $12.10 $11.56 $12.09 $12.09 872,867
2022-02-07 $11.56 $12.00 $11.49 $11.84 $11.84 671,103
2022-02-04 $11.22 $11.65 $11.14 $11.58 $11.58 1,152,624
2022-02-03 $11.16 $11.39 $11.01 $11.20 $11.20 761,357
2022-02-02 $12.18 $12.26 $11.37 $11.52 $11.52 587,136
2022-02-01 $11.50 $12.08 $11.37 $12.04 $12.04 978,449
2022-01-31 $11.11 $11.91 $11.11 $11.91 $11.91 974,285
2022-01-28 $10.83 $11.22 $10.44 $11.22 $11.22 682,323
2022-01-27 $11.20 $11.43 $10.71 $10.78 $10.78 697,931
2022-01-26 $11.64 $11.85 $10.90 $10.97 $10.97 842,520
2022-01-25 $11.62 $11.76 $11.21 $11.24 $11.24 1,011,919
2022-01-24 $10.78 $12.00 $10.40 $11.87 $11.87 1,803,581
2022-01-21 $11.18 $11.71 $11.04 $11.04 $11.04 1,858,061
2022-01-20 $11.47 $11.91 $11.30 $11.34 $11.34 966,235
2022-01-19 $11.59 $11.80 $11.18 $11.26 $11.26 1,131,394
2022-01-18 $11.67 $12.08 $11.48 $11.50 $11.50 962,921
2022-01-14 $11.67 $12.05 $11.50 $11.87 $11.87 780,304
2022-01-13 $12.22 $12.26 $11.72 $11.75 $11.75 568,149
2022-01-12 $12.61 $12.89 $12.21 $12.22 $12.22 511,731
2022-01-11 $12.20 $12.80 $12.09 $12.45 $12.45 868,765
2022-01-10 $11.88 $12.21 $11.41 $12.20 $12.20 1,094,134
2022-01-07 $12.30 $12.68 $11.95 $12.14 $12.14 999,033
2022-01-06 $12.49 $12.85 $12.18 $12.35 $12.35 863,018
2022-01-05 $13.21 $13.57 $12.55 $12.59 $12.59 851,391
2022-01-04 $13.88 $13.96 $13.04 $13.40 $13.40 940,223
2022-01-03 $13.76 $13.96 $13.17 $13.95 $13.95 859,033
2021-12-31 $13.90 $14.05 $13.52 $13.56 $13.56 667,339
2021-12-30 $13.96 $14.23 $13.84 $13.91 $13.91 692,515
2021-12-29 $13.75 $13.87 $13.31 $13.84 $13.84 970,467
2021-12-28 $14.14 $14.24 $13.69 $13.74 $13.74 686,824
2021-12-27 $14.29 $14.35 $14.02 $14.17 $14.17 794,942
2021-12-23 $13.84 $14.33 $13.38 $14.29 $14.29 1,465,623
2021-12-22 $14.01 $14.23 $13.75 $13.89 $13.89 1,032,464
2021-12-21 $14.34 $14.50 $13.70 $13.99 $13.99 1,942,480
2021-12-20 $13.95 $14.32 $13.36 $14.15 $14.15 1,210,639
2021-12-17 $13.61 $14.50 $13.22 $14.45 $14.45 3,903,231
2021-12-16 $14.77 $14.80 $13.58 $13.71 $13.71 1,422,094
2021-12-15 $14.10 $14.76 $13.86 $14.64 $14.64 1,307,226
2021-12-14 $13.50 $14.20 $13.31 $14.07 $14.07 1,053,372
2021-12-13 $13.66 $14.28 $13.28 $13.78 $13.78 1,097,303
2021-12-10 $14.00 $14.35 $13.55 $13.74 $13.74 1,482,380
2021-12-09 $15.80 $15.85 $14.00 $14.25 $14.25 2,752,455
2021-12-08 $15.25 $16.44 $15.09 $16.28 $16.28 1,619,188
2021-12-07 $13.45 $15.39 $13.41 $15.22 $15.22 3,121,359
2021-12-06 $13.36 $13.90 $12.90 $13.68 $13.68 1,758,319
2021-12-03 $14.35 $14.36 $13.34 $13.59 $13.59 1,973,326
2021-12-02 $13.84 $14.55 $13.77 $14.29 $14.29 1,458,445
2021-12-01 $14.41 $14.75 $13.79 $13.95 $13.95 1,942,075
2021-11-30 $14.27 $14.80 $14.03 $14.14 $14.14 1,019,436
2021-11-29 $14.17 $14.70 $14.06 $14.38 $14.38 1,322,541
2021-11-26 $14.00 $14.48 $13.84 $14.15 $14.15 658,262
2021-11-24 $13.68 $14.47 $13.44 $14.34 $14.34 741,850
2021-11-23 $13.60 $14.11 $13.24 $13.85 $13.85 1,744,769
2021-11-22 $14.99 $15.02 $13.59 $13.86 $13.86 1,349,320
2021-11-19 $15.25 $15.48 $15.01 $15.06 $15.06 549,225
2021-11-18 $15.67 $15.70 $14.88 $15.26 $15.26 1,026,108
2021-11-17 $15.97 $16.08 $15.53 $15.69 $15.69 575,868
2021-11-16 $16.14 $16.21 $15.72 $16.04 $16.04 671,054
2021-11-15 $16.98 $16.98 $16.15 $16.22 $16.22 627,499
2021-11-12 $17.14 $17.14 $16.67 $16.95 $16.95 586,995
2021-11-11 $16.91 $17.47 $16.81 $17.00 $17.00 542,531
2021-11-10 $17.52 $17.79 $16.57 $16.73 $16.73 704,907
2021-11-09 $17.04 $17.60 $16.86 $17.60 $17.60 1,023,845
2021-11-08 $17.09 $17.40 $16.98 $17.00 $17.00 945,767
2021-11-05 $17.42 $17.80 $16.94 $17.00 $17.00 696,156
2021-11-04 $17.01 $17.31 $16.82 $17.30 $17.30 1,212,357
2021-11-03 $16.68 $17.19 $16.56 $16.99 $16.99 778,853
2021-11-02 $17.32 $17.32 $16.64 $16.70 $16.70 709,199
2021-11-01 $17.31 $17.72 $17.08 $17.27 $17.27 683,680
2021-10-29 $17.24 $17.46 $17.09 $17.27 $17.27 445,265
2021-10-28 $17.13 $17.43 $16.97 $17.27 $17.27 485,369
2021-10-27 $17.22 $17.45 $16.87 $17.03 $17.03 833,498
2021-10-26 $17.45 $17.59 $17.17 $17.26 $17.26 825,934
2021-10-25 $17.00 $17.32 $16.96 $17.30 $17.30 599,885
2021-10-22 $17.20 $17.31 $16.98 $17.05 $17.05 348,825
2021-10-21 $17.05 $17.41 $16.96 $17.31 $17.31 442,499
2021-10-20 $17.51 $17.56 $17.04 $17.10 $17.10 586,789
2021-10-19 $17.39 $17.60 $17.05 $17.50 $17.50 620,915
2021-10-18 $16.91 $17.37 $16.91 $17.19 $17.19 423,952
2021-10-15 $17.37 $17.37 $16.85 $17.09 $17.09 934,363
2021-10-14 $17.19 $17.39 $17.03 $17.12 $17.12 556,800
2021-10-13 $16.54 $17.02 $16.46 $16.95 $16.95 579,990
2021-10-12 $16.13 $16.41 $16.04 $16.33 $16.33 560,734
2021-10-11 $15.78 $16.36 $15.66 $16.10 $16.10 494,453
2021-10-08 $15.81 $16.08 $15.64 $15.87 $15.87 658,329
2021-10-07 $15.52 $16.06 $15.45 $15.76 $15.76 725,592
2021-10-06 $15.22 $15.49 $15.07 $15.38 $15.38 557,323
2021-10-05 $15.21 $15.51 $15.10 $15.32 $15.32 825,239
2021-10-04 $15.93 $15.99 $15.03 $15.17 $15.17 909,123
2021-10-01 $16.23 $16.26 $15.91 $16.08 $16.08 620,326
2021-09-30 $15.95 $16.26 $15.91 $16.12 $16.12 730,966
2021-09-29 $16.21 $16.56 $15.79 $15.86 $15.86 1,618,947
2021-09-28 $16.37 $16.39 $15.85 $15.96 $15.96 1,269,584
2021-09-27 $16.98 $17.00 $16.31 $16.67 $16.67 1,136,704
2021-09-24 $17.34 $17.46 $17.05 $17.09 $17.09 515,137
2021-09-23 $17.31 $17.47 $17.05 $17.45 $17.45 619,430
2021-09-22 $17.07 $17.35 $16.95 $17.19 $17.19 960,351
2021-09-21 $17.54 $17.56 $16.78 $16.94 $16.94 1,089,001
2021-09-20 $17.70 $17.90 $17.12 $17.36 $17.36 1,848,972
2021-09-17 $18.82 $18.88 $18.42 $18.54 $18.54 6,281,280
2021-09-16 $18.11 $18.66 $17.96 $18.64 $18.64 1,327,537
2021-09-15 $18.06 $18.23 $17.30 $18.09 $18.09 2,067,008
2021-09-14 $18.77 $19.11 $18.01 $18.69 $18.69 1,563,193
2021-09-13 $18.08 $19.49 $18.03 $18.99 $18.99 1,682,202
2021-09-10 $17.26 $18.47 $17.16 $18.21 $18.21 3,843,947
2021-09-09 $20.01 $20.47 $19.66 $20.12 $20.12 1,491,979
2021-09-08 $20.64 $21.43 $20.01 $20.13 $20.13 1,814,480
2021-09-07 $21.52 $22.16 $21.42 $22.07 $22.07 1,388,416
2021-09-03 $21.41 $22.00 $21.32 $21.40 $21.40 977,150
2021-09-02 $21.25 $21.57 $21.25 $21.42 $21.42 410,028
2021-09-01 $20.85 $21.38 $20.84 $21.19 $21.19 619,173
2021-08-31 $20.93 $21.17 $20.34 $20.85 $20.85 378,189
2021-08-30 $20.86 $21.21 $20.54 $20.86 $20.86 390,850
2021-08-27 $20.58 $21.01 $20.53 $20.93 $20.93 415,106
2021-08-26 $20.81 $21.48 $20.54 $20.55 $20.55 480,387
2021-08-25 $20.27 $20.91 $20.01 $20.90 $20.90 610,464
2021-08-24 $20.32 $21.15 $20.29 $20.92 $20.92 573,525
2021-08-23 $19.38 $20.21 $19.27 $20.16 $20.16 492,452
2021-08-20 $19.12 $19.67 $18.74 $19.30 $19.30 1,786,312
2021-08-19 $19.10 $19.47 $19.02 $19.17 $19.17 511,552
2021-08-18 $19.13 $19.76 $18.91 $19.22 $19.22 451,209
2021-08-17 $19.27 $19.87 $18.88 $19.16 $19.16 606,062
2021-08-16 $19.45 $19.79 $19.18 $19.48 $19.48 498,679
2021-08-13 $20.03 $20.11 $19.43 $19.61 $19.61 481,609
2021-08-12 $20.15 $20.62 $20.02 $20.10 $20.10 366,502
2021-08-11 $20.23 $20.27 $19.87 $20.17 $20.17 267,852
2021-08-10 $20.34 $20.52 $19.86 $20.06 $20.06 443,493
2021-08-09 $20.38 $20.92 $20.33 $20.35 $20.35 327,949
2021-08-06 $20.60 $20.74 $20.11 $20.39 $20.39 419,730
2021-08-05 $19.91 $20.65 $19.83 $20.39 $20.39 762,397
2021-08-04 $20.59 $20.83 $19.80 $19.91 $19.91 722,326
2021-08-03 $21.00 $21.15 $19.85 $20.63 $20.63 640,589
2021-08-02 $20.75 $21.59 $20.36 $21.13 $21.13 513,014
2021-07-30 $20.90 $21.20 $20.62 $20.65 $20.65 1,132,195
2021-07-29 $20.74 $21.17 $20.64 $21.10 $21.10 541,263
2021-07-28 $20.25 $21.04 $20.15 $20.84 $20.84 466,215
2021-07-27 $20.52 $20.68 $19.47 $20.09 $20.09 826,230
2021-07-26 $21.03 $21.20 $20.67 $20.70 $20.70 589,094
2021-07-23 $21.07 $21.33 $20.74 $21.05 $21.05 731,110
2021-07-22 $20.93 $21.34 $20.91 $21.12 $21.12 643,319
2021-07-21 $20.48 $21.04 $20.38 $21.00 $21.00 448,449
2021-07-20 $20.05 $20.80 $19.81 $20.57 $20.57 657,112
2021-07-19 $19.29 $19.98 $18.90 $19.97 $19.97 860,658
2021-07-16 $19.61 $20.26 $19.50 $19.95 $19.95 1,163,953
2021-07-15 $19.96 $20.19 $19.20 $19.41 $19.41 665,675
2021-07-14 $21.31 $21.36 $19.91 $20.00 $20.00 1,008,321
2021-07-13 $21.81 $22.36 $21.01 $21.05 $21.05 727,052
2021-07-12 $22.45 $23.48 $21.48 $21.82 $21.82 1,702,412
2021-07-09 $22.18 $22.42 $22.03 $22.38 $22.38 760,138
2021-07-08 $20.31 $22.50 $20.01 $22.13 $22.13 2,173,916
2021-07-07 $21.43 $22.61 $21.43 $22.47 $22.47 2,771,562
2021-07-06 $20.65 $21.59 $20.44 $21.37 $21.37 827,493
2021-07-02 $20.80 $21.30 $20.44 $20.65 $20.65 736,441
2021-07-01 $20.56 $20.81 $20.29 $20.69 $20.69 746,835
2021-06-30 $20.41 $20.86 $20.02 $20.65 $20.65 1,017,265
2021-06-29 $20.73 $21.11 $20.48 $20.53 $20.53 868,417
2021-06-28 $21.68 $21.68 $20.30 $20.68 $20.68 1,793,443
2021-06-25 $21.24 $21.99 $21.15 $21.48 $21.48 9,361,416
2021-06-24 $21.01 $21.30 $20.55 $21.22 $21.22 1,055,621
2021-06-23 $20.70 $21.39 $20.17 $20.74 $20.74 1,311,421
2021-06-22 $21.95 $22.69 $20.53 $20.80 $20.80 3,303,058
2021-06-21 $21.96 $22.01 $21.25 $21.97 $21.97 3,732,069
2021-06-18 $20.92 $22.13 $20.73 $21.96 $21.96 4,235,874
2021-06-17 $19.09 $21.33 $19.05 $21.18 $21.18 2,874,172
2021-06-16 $19.39 $20.41 $19.14 $19.86 $19.86 2,491,430
2021-06-15 $20.60 $20.85 $19.81 $19.88 $19.88 1,458,203
2021-06-14 $22.00 $22.02 $20.44 $20.56 $20.56 1,805,609
2021-06-11 $21.51 $21.94 $21.40 $21.86 $21.86 1,458,915
2021-06-10 $20.65 $21.51 $20.26 $21.49 $21.49 1,735,859
2021-06-09 $20.86 $21.39 $20.62 $20.82 $20.82 2,137,175
2021-06-08 $20.84 $20.99 $19.76 $20.65 $20.65 3,019,089
2021-06-07 $19.97 $20.98 $19.75 $20.95 $20.95 2,777,744
2021-06-04 $18.00 $20.62 $18.00 $19.95 $19.95 3,105,493
2021-06-03 $19.00 $19.14 $18.41 $18.66 $18.66 1,150,963
2021-06-02 $18.85 $19.07 $18.69 $18.98 $18.98 876,987
2021-06-01 $19.30 $19.30 $18.36 $18.82 $18.82 882,816
2021-05-28 $19.01 $19.54 $18.71 $18.80 $18.80 647,589
2021-05-27 $18.87 $19.09 $18.23 $19.00 $19.00 869,880
2021-05-26 $18.84 $19.36 $18.60 $18.95 $18.95 1,087,392
2021-05-25 $18.72 $19.16 $18.51 $18.57 $18.57 776,268
2021-05-24 $18.68 $19.09 $18.35 $18.97 $18.97 1,076,187
2021-05-21 $18.40 $19.29 $18.26 $18.70 $18.70 1,081,896
2021-05-20 $18.16 $18.61 $17.83 $18.22 $18.22 943,853
2021-05-19 $17.35 $18.10 $17.25 $18.00 $18.00 1,258,009
2021-05-18 $16.90 $18.08 $16.66 $17.81 $17.81 1,044,466
2021-05-17 $16.89 $17.42 $16.63 $16.87 $16.87 566,912
2021-05-14 $16.60 $17.11 $16.03 $16.86 $16.86 936,999
2021-05-13 $17.12 $17.64 $16.01 $16.08 $16.08 1,000,891
2021-05-12 $16.97 $17.17 $16.33 $17.03 $17.03 697,527
2021-05-11 $15.97 $17.49 $15.80 $17.29 $17.29 967,750
2021-05-10 $17.24 $17.45 $16.49 $16.78 $16.78 697,149
2021-05-07 $16.86 $17.69 $16.78 $17.50 $17.50 913,258
2021-05-06 $17.44 $17.51 $15.91 $16.54 $16.54 1,566,678
2021-05-05 $17.89 $18.20 $17.38 $17.65 $17.65 602,037
2021-05-04 $18.42 $18.42 $17.45 $17.95 $17.95 1,007,205
2021-05-03 $19.43 $19.46 $18.32 $18.64 $18.64 806,765
2021-04-30 $19.19 $19.86 $19.16 $19.49 $19.49 463,652
2021-04-29 $20.04 $20.30 $19.05 $19.58 $19.58 774,709
2021-04-28 $19.78 $20.02 $19.39 $19.96 $19.96 509,041
2021-04-27 $19.96 $20.16 $19.40 $19.79 $19.79 769,430
2021-04-26 $20.02 $20.20 $19.80 $19.96 $19.96 878,297
2021-04-23 $19.06 $19.82 $19.06 $19.72 $19.72 830,330
2021-04-22 $18.94 $19.71 $18.81 $19.13 $19.13 857,250
2021-04-21 $17.73 $18.89 $17.41 $18.75 $18.75 916,550
2021-04-20 $18.67 $18.86 $17.55 $17.84 $17.84 1,404,174
2021-04-19 $19.01 $19.90 $18.64 $18.79 $18.79 1,115,329
2021-04-16 $20.38 $20.63 $19.36 $19.45 $19.45 2,945,071
2021-04-15 $20.51 $20.75 $19.71 $20.29 $20.29 1,435,252
2021-04-14 $20.70 $21.04 $20.20 $20.42 $20.42 2,326,824
2021-04-13 $19.13 $20.75 $19.08 $20.59 $20.59 4,019,100
2021-04-12 $19.15 $19.49 $18.85 $19.04 $19.04 1,248,819
2021-04-09 $18.80 $19.45 $18.10 $19.15 $19.15 1,930,351
2021-04-08 $18.81 $19.29 $18.44 $19.12 $19.12 1,224,315
2021-04-07 $19.12 $19.48 $18.56 $18.67 $18.67 1,622,900
2021-04-06 $18.99 $19.63 $18.36 $19.24 $19.24 1,291,629
2021-04-05 $19.64 $19.78 $18.58 $18.90 $18.90 1,170,647
2021-04-01 $19.39 $19.84 $18.80 $19.20 $19.20 2,555,087
2021-03-31 $18.27 $18.95 $17.91 $18.86 $18.86 1,678,925
2021-03-30 $17.36 $17.93 $16.50 $17.90 $17.90 2,087,326
2021-03-29 $18.28 $18.29 $17.20 $17.38 $17.38 2,367,763
2021-03-26 $18.75 $18.90 $17.38 $18.13 $18.13 1,765,637
2021-03-25 $16.96 $19.19 $16.87 $18.62 $18.62 3,433,375
2021-03-24 $19.10 $19.17 $17.46 $17.53 $17.53 3,498,823
2021-03-23 $19.73 $20.02 $18.68 $18.86 $18.86 2,081,349
2021-03-22 $19.91 $20.40 $19.41 $19.59 $19.59 2,758,511
2021-03-19 $20.00 $20.36 $19.53 $19.75 $19.75 4,206,045
2021-03-18 $20.81 $21.46 $20.26 $20.61 $20.61 2,178,365
2021-03-17 $20.11 $21.06 $19.40 $21.00 $21.00 3,081,934
2021-03-16 $21.66 $22.34 $20.55 $20.81 $20.81 6,322,184
2021-03-15 $22.15 $22.79 $21.60 $21.97 $21.97 2,702,842
2021-03-12 $22.21 $22.27 $21.15 $21.99 $21.99 3,512,352
2021-03-11 $23.87 $23.87 $21.80 $22.27 $22.27 6,141,920
2021-03-10 $28.64 $28.89 $25.00 $25.75 $25.75 2,126,290
2021-03-09 $26.83 $27.90 $26.25 $27.00 $27.00 685,940
2021-03-08 $27.52 $28.95 $25.50 $25.57 $25.57 955,464
2021-03-05 $27.36 $27.99 $24.24 $27.60 $27.60 1,031,907
2021-03-04 $27.80 $28.47 $25.90 $27.22 $27.22 1,091,500
2021-03-03 $30.23 $30.31 $27.29 $28.28 $28.28 899,542
2021-03-02 $31.57 $31.76 $29.29 $29.50 $29.50 531,181
2021-03-01 $31.12 $31.99 $30.26 $30.82 $30.82 427,261
2021-02-26 $30.48 $31.58 $29.10 $30.38 $30.38 958,540
2021-02-25 $33.10 $34.16 $29.51 $30.09 $30.09 739,347
2021-02-24 $31.88 $33.33 $30.30 $32.84 $32.84 669,903
2021-02-23 $31.00 $32.17 $28.50 $30.87 $30.87 988,144
2021-02-22 $35.28 $36.16 $32.80 $33.04 $33.04 741,160
2021-02-19 $36.30 $39.21 $36.18 $36.63 $36.63 2,245,827
2021-02-18 $37.94 $37.94 $34.75 $36.09 $36.09 720,037
2021-02-17 $40.12 $40.12 $36.39 $38.13 $38.13 642,395
2021-02-16 $41.10 $41.50 $39.22 $40.25 $40.25 649,783
2021-02-12 $38.86 $40.90 $38.16 $39.64 $39.64 550,319
2021-02-11 $38.08 $39.95 $37.31 $38.46 $38.46 546,679
2021-02-10 $39.01 $39.60 $36.16 $36.88 $36.88 473,464
2021-02-09 $38.41 $39.80 $37.65 $38.12 $38.12 539,766
2021-02-08 $36.44 $38.67 $36.37 $37.87 $37.87 582,304
2021-02-05 $35.80 $37.50 $35.20 $36.21 $36.21 608,262
2021-02-04 $35.74 $37.45 $35.11 $36.91 $36.91 661,653
2021-02-03 $35.00 $36.05 $34.51 $35.20 $35.20 467,440
2021-02-02 $35.49 $37.35 $33.90 $34.52 $34.52 710,078
2021-02-01 $35.30 $36.31 $33.55 $33.64 $33.64 843,853
2021-01-29 $34.51 $37.73 $34.01 $34.41 $34.41 1,548,894
2021-01-28 $39.90 $39.98 $34.46 $34.98 $34.98 1,140,735
2021-01-27 $35.32 $46.37 $34.50 $37.87 $37.87 4,319,098
2021-01-26 $36.00 $37.85 $33.67 $37.57 $37.57 1,039,892
2021-01-25 $34.30 $36.46 $34.21 $36.02 $36.02 1,649,684
2021-01-22 $30.00 $34.21 $29.80 $34.01 $34.01 1,569,752
2021-01-21 $30.35 $30.75 $29.51 $30.34 $30.34 350,200
2021-01-20 $31.40 $32.39 $30.33 $30.52 $30.52 413,381
2021-01-19 $31.00 $31.21 $30.11 $31.08 $31.08 693,768
2021-01-15 $30.37 $31.50 $29.66 $30.72 $30.72 988,343
2021-01-14 $29.60 $31.57 $29.54 $31.02 $31.02 914,497
2021-01-13 $29.91 $30.49 $29.21 $29.42 $29.42 1,044,687
2021-01-12 $27.14 $29.77 $27.00 $29.71 $29.71 1,188,029
2021-01-11 $27.21 $27.72 $26.40 $27.18 $27.18 702,146
2021-01-08 $27.77 $28.39 $26.90 $27.70 $27.70 924,927
2021-01-07 $25.99 $28.20 $25.99 $27.20 $27.20 1,184,169
2021-01-06 $26.01 $26.50 $25.24 $25.68 $25.68 993,238
2021-01-05 $26.58 $27.54 $25.88 $26.59 $26.59 1,232,266
2021-01-04 $28.58 $28.90 $26.05 $26.51 $26.51 1,456,866
2020-12-31 $28.62 $29.33 $27.66 $28.58 $28.58 603,648
2020-12-30 $28.92 $29.84 $28.47 $28.68 $28.68 896,515
2020-12-29 $30.46 $30.82 $28.20 $28.92 $28.92 927,302
2020-12-28 $32.72 $32.86 $30.11 $30.56 $30.56 2,939,058
2020-12-24 $32.60 $33.45 $31.67 $32.19 $32.19 541,000
2020-12-23 $33.89 $33.95 $31.93 $32.34 $32.34 997,994
2020-12-22 $34.89 $35.70 $31.61 $33.64 $33.64 1,701,233
2020-12-21 $30.59 $35.37 $29.61 $34.07 $34.07 2,800,404
2020-12-18 $29.45 $31.00 $29.07 $30.50 $30.50 5,049,126
2020-12-17 $26.77 $30.25 $26.65 $29.39 $29.39 2,345,910
2020-12-16 $25.87 $27.19 $25.10 $26.28 $26.28 1,086,286
2020-12-15 $26.07 $26.85 $25.05 $25.40 $25.40 1,220,381
2020-12-14 $26.75 $27.42 $25.55 $25.80 $25.80 1,247,328
2020-12-11 $27.04 $27.79 $25.80 $26.75 $26.75 951,641
2020-12-10 $26.00 $28.67 $25.77 $27.57 $27.57 1,016,863
2020-12-09 $28.75 $29.31 $26.35 $26.92 $26.92 2,113,705
2020-12-08 $27.25 $29.80 $25.52 $29.11 $29.11 5,593,340
2020-12-07 $31.20 $32.44 $24.25 $24.66 $24.66 8,486,119
2020-12-04 $26.38 $30.29 $26.29 $30.11 $30.11 2,529,524
2020-12-03 $25.80 $26.44 $25.51 $26.05 $26.05 1,147,784
2020-12-02 $24.92 $26.23 $24.77 $25.47 $25.47 636,495
2020-12-01 $26.64 $26.89 $24.82 $25.08 $25.08 925,714
2020-11-30 $25.47 $26.63 $24.41 $26.20 $26.20 1,517,415
2020-11-27 $23.83 $25.90 $23.82 $25.64 $25.64 1,526,080
2020-11-25 $21.35 $23.68 $21.30 $23.57 $23.57 1,389,835
2020-11-24 $21.50 $21.64 $20.05 $21.27 $21.27 1,653,213
2020-11-23 $21.39 $22.11 $20.77 $21.15 $21.15 1,011,079
2020-11-20 $19.36 $21.29 $19.15 $21.12 $21.12 1,316,306
2020-11-19 $19.05 $19.50 $18.81 $19.26 $19.26 962,404
2020-11-18 $19.43 $20.66 $18.92 $19.01 $19.01 1,196,297
2020-11-17 $19.07 $19.45 $18.82 $19.45 $19.45 1,153,192
2020-11-16 $19.23 $19.98 $18.81 $19.02 $19.02 610,653
2020-11-13 $19.76 $20.23 $18.78 $18.95 $18.95 454,598
2020-11-12 $19.70 $20.36 $19.34 $19.54 $19.54 409,219
2020-11-11 $19.38 $19.74 $19.09 $19.50 $19.50 423,227
2020-11-10 $19.35 $19.66 $18.41 $19.21 $19.21 494,825
2020-11-09 $20.40 $20.45 $19.27 $19.32 $19.32 452,216
2020-11-06 $20.08 $21.24 $19.58 $20.57 $20.57 794,272
2020-11-05 $19.13 $20.17 $18.88 $20.06 $20.06 600,865
2020-11-04 $20.28 $20.28 $18.29 $18.56 $18.56 1,529,910
2020-11-03 $17.77 $19.29 $17.76 $19.22 $19.22 437,770
2020-11-02 $17.43 $17.84 $17.15 $17.74 $17.74 619,990
2020-10-30 $17.73 $17.98 $16.71 $17.28 $17.28 945,195
2020-10-29 $18.69 $18.75 $17.79 $17.92 $17.92 721,332
2020-10-28 $18.97 $19.05 $18.13 $18.28 $18.28 612,983
2020-10-27 $18.74 $19.29 $18.50 $19.29 $19.29 627,567
2020-10-26 $18.99 $19.15 $18.30 $18.91 $18.91 777,869
2020-10-23 $20.06 $20.18 $18.34 $19.03 $19.03 2,153,233
2020-10-22 $20.05 $20.48 $19.80 $20.00 $20.00 1,380,135
2020-10-21 $21.50 $21.75 $19.66 $19.68 $19.68 1,743,909
2020-10-20 $21.55 $22.17 $21.15 $21.20 $21.20 518,632
2020-10-19 $22.25 $22.40 $21.35 $21.43 $21.43 836,439
2020-10-16 $22.85 $23.15 $21.90 $22.05 $22.05 606,659
2020-10-15 $21.81 $23.40 $21.60 $22.62 $22.62 1,370,251
2020-10-14 $22.20 $22.60 $22.00 $22.01 $22.01 705,014
2020-10-13 $23.15 $23.71 $22.11 $22.15 $22.15 1,392,448
2020-10-12 $24.60 $24.98 $23.22 $23.43 $23.43 1,014,562
2020-10-09 $24.32 $25.19 $24.08 $24.28 $24.28 659,693
2020-10-08 $25.52 $25.60 $23.64 $24.20 $24.20 745,265
2020-10-07 $24.91 $26.31 $24.86 $25.23 $25.23 976,543
2020-10-06 $22.36 $26.50 $22.33 $24.64 $24.64 2,437,461
2020-10-05 $23.20 $23.43 $22.22 $22.36 $22.36 452,982
2020-10-02 $21.53 $23.50 $21.40 $23.12 $23.12 1,402,937
2020-10-01 $21.85 $22.15 $21.56 $21.97 $21.97 834,370
2020-09-30 $21.93 $22.20 $21.31 $21.80 $21.80 1,298,103
2020-09-29 $22.46 $22.79 $21.56 $21.95 $21.95 1,494,333
2020-09-28 $22.26 $22.70 $21.01 $22.46 $22.46 1,708,802
2020-09-25 $23.81 $23.86 $21.50 $22.20 $22.20 2,326,236
2020-09-24 $23.68 $24.14 $23.07 $23.57 $23.57 1,225,700
2020-09-23 $25.49 $26.30 $23.05 $23.74 $23.74 3,257,149
2020-09-22 $24.39 $24.95 $23.76 $24.95 $24.95 2,121,107
2020-09-21 $24.80 $24.99 $22.52 $23.64 $23.64 2,383,057
2020-09-18 $26.50 $26.98 $25.00 $25.05 $25.05 3,272,519
2020-09-17 $26.64 $28.45 $23.65 $26.88 $26.88 16,722,047

Sumo Logic Inc (SUMO) News Headlines

Recent Sumo Logic Inc (SUMO) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.