Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	3.066	3.170	2.490	2.490	25,193	-0.68(-21.45%)
Mar 30, 2022	3.200	3.562	2.900	3.170	23,783	-0.85(-21.14%)
Mar 29, 2022	3.260	4.150	2.900	4.020	24,351	+0.02(+0.50%)
Mar 28, 2022	3.950	4.000	3.000	4.000	20,046	+0.26(+6.95%)
Mar 25, 2022	3.790	3.800	2.700	3.740	15,360	-0.24(-6.03%)
Mar 24, 2022	4.500	4.500	3.250	3.980	27,138	+0.63(+18.81%)
Mar 23, 2022	4.000	4.490	3.300	3.350	20,700	-0.15(-4.29%)
Mar 22, 2022	3.250	4.500	3.200	3.500	14,743	-1.00(-22.22%)
Mar 21, 2022	4.000	4.600	4.000	4.500	3,505	+0.00(+0.00%)
Mar 18, 2022	4.400	4.500	4.400	4.500	7,980	+0.20(+4.65%)
Mar 17, 2022	4.500	4.500	4.150	4.300	10,850	-0.20(-4.44%)
Mar 16, 2022	4.000	4.500	3.800	4.500	7,880	+0.51(+12.78%)
Mar 15, 2022	3.700	3.990	3.100	3.990	14,931	+0.19(+5.00%)
Mar 14, 2022	4.100	4.350	3.800	3.800	9,701	-0.50(-11.63%)
Mar 11, 2022	4.463	4.500	4.300	4.300	2,378	+0.13(+3.24%)
Mar 10, 2022	4.380	4.800	4.165	4.165	6,308	-0.76(-15.52%)
Mar 09, 2022	4.900	5.390	4.540	4.930	13,919	-0.07(-1.40%)
Mar 08, 2022	4.300	5.000	4.000	5.000	20,861	+0.25(+5.26%)
Mar 07, 2022	4.630	4.850	4.600	4.750	3,146	-0.25(-5.00%)
Mar 04, 2022	4.940	5.000	4.500	5.000	8,379	+0.00(+0.00%)
Mar 03, 2022	5.000	5.000	4.970	5.000	982	+0.06(+1.21%)
Mar 02, 2022	5.000	5.000	4.750	4.940	3,821	-0.06(-1.20%)
Mar 01, 2022	5.100	5.175	4.500	5.000	10,419	+0.10(+2.04%)
Feb 28, 2022	4.584	5.200	4.584	4.900	7,486	-0.28(-5.41%)
Feb 25, 2022	5.000	5.190	5.180	5.180	4,700	+0.18(+3.60%)
Feb 24, 2022	4.750	5.000	4.750	5.000	3,960	-0.20(-3.85%)
Feb 23, 2022	5.200	5.200	5.200	5.200	1,297	-0.20(-3.70%)
Feb 22, 2022	5.300	5.400	5.100	5.400	1,637	-0.10(-1.82%)
Feb 18, 2022				5.500	0	+0.10(+1.85%)
Feb 17, 2022	5.100	5.400	5.100	5.400	18,606	-0.09(-1.64%)
Feb 16, 2022	5.000	5.500	5.000	5.490	12,496	+0.30(+5.78%)
Feb 15, 2022	4.960	5.190	4.960	5.190	14,011	+0.19(+3.80%)
Feb 14, 2022	5.000	5.000	5.000	5.000	2,098	-0.29(-5.48%)
Feb 11, 2022	5.720	5.720	5.290	5.290	685	-0.70(-11.69%)
Feb 09, 2022				5.990	0	+1.22(+25.58%)
Feb 04, 2022				4.770	11	-0.33(-6.47%)
Feb 02, 2022	5.250	5.250	4.100	5.100	2,201	-0.45(-8.11%)
Feb 01, 2022	5.688	5.688	5.500	5.550	3,991	-0.45(-7.50%)
Jan 28, 2022				6.000	16	-0.21(-3.30%)
Jan 27, 2022	6.010	6.210	6.010	6.205	800	-0.29(-4.54%)
Jan 26, 2022	6.850	6.850	6.500	6.500	498	-0.20(-2.99%)
Jan 24, 2022	5.010	5.010	5.010	6.700	250	+0.55(+8.94%)
Jan 21, 2022	6.620	7.025	6.120	6.150	4,014	-1.35(-18.00%)
Jan 20, 2022	7.500	7.500	7.500	7.500	101	+0.13(+1.76%)
Jan 19, 2022	6.550	7.370	6.550	7.370	332	-0.22(-2.90%)
Jan 14, 2022				7.590	0	-0.01(-0.13%)
Jan 13, 2022	7.390	7.600	7.380	7.600	750	+0.60(+8.57%)
Jan 12, 2022	7.400	7.400	7.000	7.000	1,020	+0.25(+3.70%)
Jan 11, 2022	7.460	7.460	6.750	6.750	2,026	+0.25(+3.85%)
Jan 10, 2022	7.470	7.470	6.500	6.500	750	-0.25(-3.70%)
Jan 07, 2022	6.750	6.750	6.750	6.750	200	+0.13(+1.96%)
Jan 06, 2022	7.500	8.000	6.620	6.620	337	-0.88(-11.73%)
Jan 05, 2022	7.500	7.500	7.500	7.500	100	+0.00(+0.00%)
Jan 04, 2022	7.500	7.500	7.300	7.500	940	+0.00(+0.00%)
Jan 03, 2022	7.500	7.500	6.620	7.500	709	+1.00(+15.38%)
Dec 31, 2021	7.010	7.010	6.500	6.500	2,330	+0.30(+4.84%)
Dec 30, 2021	8.000	8.000	6.140	6.200	6,859	-1.31(-17.44%)
Dec 29, 2021	6.800	8.730	6.800	7.510	1,024	-0.99(-11.65%)
Dec 28, 2021	8.800	9.000	8.000	8.500	619	+0.03(+0.29%)
Dec 27, 2021	8.475	8.475	8.475	8.475	150	-0.52(-5.73%)
Dec 23, 2021	8.990	8.990	8.990	8.990	278	-0.91(-9.19%)
Dec 21, 2021	7.370	9.000	7.370	9.900	258	+2.35(+31.13%)
Dec 14, 2021	9.990	9.990	7.600	7.550	369	+0.53(+7.55%)
Dec 07, 2021		7.020	7.020	7.020	25	-2.48(-26.11%)
Dec 06, 2021	8.500	9.500	7.500	9.500	2,548	+1.50(+18.75%)
Dec 03, 2021	8.000	8.000	8.000	8.000	1,281	+0.22(+2.83%)
Dec 02, 2021	7.780	7.980	7.780	7.780	625	-1.71(-18.02%)
Dec 01, 2021	10.00	10.00	8.960	9.490	1,326	+1.98(+26.36%)
Nov 26, 2021		7.510	7.510	7.510	0	-0.49(-6.13%)
Nov 24, 2021	9.000	9.000	8.000	8.000	855	-0.75(-8.57%)
Nov 23, 2021	8.750	8.750	8.750	8.750	874	+0.00(+0.00%)
Nov 22, 2021	9.000	9.000	8.750	8.750	730	+0.25(+2.94%)
Nov 19, 2021	9.100	10.50	8.500	8.500	2,822	+0.52(+6.52%)
Nov 17, 2021		7.980	7.980	7.980	0	+0.48(+6.40%)
Nov 16, 2021	7.500	7.500	7.500	7.500	163	-0.08(-1.06%)
Nov 15, 2021	7.500	7.580	7.500	7.580	243	+1.07(+16.44%)
Nov 09, 2021	7.200	7.400	6.510	6.510	758	-0.69(-9.58%)
Nov 04, 2021		7.200	7.200	7.200	42	+0.19(+2.71%)
Nov 02, 2021		7.010	7.010	7.010	0	+0.01(+0.14%)
Oct 28, 2021		7.000	7.000	7.000	0	+0.00(+0.00%)
Oct 22, 2021		7.000	7.000	7.000	0	-1.00(-12.50%)
Oct 21, 2021	8.000	8.000	8.000	8.000	147	-0.50(-5.88%)
Oct 20, 2021	8.180	8.500	8.090	8.500	1,835	+0.50(+6.25%)
Oct 19, 2021	8.000	8.000	8.000	8.000	692	-0.20(-2.44%)
Oct 18, 2021	8.000	8.200	8.000	8.200	1,556	+0.20(+2.50%)
Oct 15, 2021	7.790	8.000	7.790	8.000	5,432	+0.01(+0.13%)
Oct 14, 2021	7.990	7.990	7.990	7.990	188	+0.00(+0.00%)
Oct 13, 2021	7.990	7.990	7.750	7.990	1,204	+0.74(+10.21%)
Oct 12, 2021	8.000	8.000	7.250	7.250	1,198	-0.95(-11.59%)
Oct 05, 2021		8.200	8.200	8.200	0	+2.17(+35.99%)
Oct 01, 2021	8.250	8.250	8.250	6.030	100	-1.32(-17.96%)
Sep 30, 2021	7.350	7.350	7.350	7.350	129	+0.00(+0.00%)
Sep 29, 2021	7.878	7.878	7.350	7.350	600	+0.35(+5.00%)
Sep 28, 2021	9.000	9.000	7.000	7.000	800	+0.00(+0.00%)
Sep 24, 2021		7.000	7.000	7.000	1	-0.19(-2.64%)
Sep 23, 2021	7.175	7.500	7.175	7.190	1,525	-0.06(-0.83%)
Sep 22, 2021	8.000	8.750	7.000	7.250	865	-1.25(-14.71%)
Sep 21, 2021	8.500	9.000	8.500	8.500	1,460	-0.25(-2.86%)
Sep 20, 2021	8.900	9.000	8.750	8.750	1,504	+0.00(+0.00%)
Sep 17, 2021	8.530	8.750	8.530	8.750	209	+0.75(+9.38%)
Sep 16, 2021	8.000	8.000	8.000	8.000	625	-0.10(-1.23%)
Sep 15, 2021	8.100	8.100	8.100	8.100	100	-0.19(-2.29%)
Sep 14, 2021	8.270	8.290	8.250	8.290	1,100	+0.00(+0.00%)
Sep 13, 2021	8.290	8.290	8.290	8.290	113	+0.00(+0.00%)
Sep 10, 2021	8.290	8.290	8.290	8.290	295	+0.24(+2.98%)
Sep 09, 2021	8.050	8.050	8.050	8.050	642	+0.30(+3.87%)
Sep 08, 2021	8.000	8.000	7.750	7.750	965	-0.25(-3.12%)
Sep 07, 2021	8.000	8.000	8.000	8.000	184	+0.00(+0.00%)
Sep 03, 2021	8.500	8.500	8.000	8.000	1,500	-0.90(-10.11%)
Sep 01, 2021		8.900	8.900	8.900	44	+0.90(+11.25%)
Aug 31, 2021	7.990	8.000	7.990	8.000	391	+0.00(+0.00%)
Aug 30, 2021	7.750	8.000	7.750	8.000	923	-0.85(-9.60%)
Aug 25, 2021		8.850	8.850	8.850	23	+0.85(+10.62%)
Aug 23, 2021		8.000	8.000	8.000	0	+0.01(+0.13%)
Aug 19, 2021		7.990	7.990	7.990	93	+0.00(+0.00%)
Aug 18, 2021	7.000	7.990	7.000	7.990	292	+1.98(+32.95%)
Aug 09, 2021		6.010	6.010	6.010	0	-0.99(-14.14%)
Aug 06, 2021	7.000	7.000	7.000	7.000	180	-1.00(-12.50%)
Aug 03, 2021		8.000	8.000	8.000	6	+0.00(+0.00%)
Jul 28, 2021		8.000	8.000	8.000	20	+0.25(+3.23%)
Jul 27, 2021	8.050	8.250	5.990	7.750	2,100	-0.30(-3.73%)
Jul 23, 2021		8.050	8.050	8.050	0	+0.00(+0.00%)
Jul 22, 2021	8.050	8.050	8.050	8.050	1,396	+0.00(+0.00%)
Jul 21, 2021	8.000	8.200	8.000	8.050	655	+0.05(+0.63%)
Jul 20, 2021	8.000	8.000	8.000	8.000	347	+1.00(+14.28%)
Jul 19, 2021	8.250	8.600	6.500	7.000	6,801	-1.00(-12.50%)
Jul 16, 2021	8.000	8.000	8.000	8.000	257	+0.00(+0.00%)
Jul 15, 2021	8.000	8.000	8.000	8.000	280	-0.50(-5.88%)
Jul 14, 2021	8.500	8.500	8.500	8.500	638	-0.35(-3.95%)
Jul 09, 2021		8.850	8.850	8.850	0	-0.05(-0.56%)
Jul 06, 2021	7.100	7.100	7.100	8.900	175	+0.00(+0.00%)
Jul 02, 2021	8.900	8.900	8.900	8.900	110	-0.10(-1.11%)
Jul 01, 2021	8.188	9.000	8.188	9.000	1,575	+0.00(+0.00%)
Jun 30, 2021	9.000	9.000	9.000	9.000	1,767	+1.00(+12.50%)
Jun 28, 2021		8.000	8.000	8.000	4	-0.70(-8.05%)
Jun 25, 2021	8.000	8.700	7.550	8.700	1,576	+0.95(+12.26%)
Jun 24, 2021	7.740	7.750	7.620	7.750	817	-0.15(-1.90%)
Jun 23, 2021	8.000	8.000	7.100	7.900	1,150	-1.10(-12.22%)
Jun 22, 2021	9.000	9.000	9.000	9.000	176	+0.00(+0.00%)
Jun 21, 2021	8.500	9.000	8.500	9.000	1,500	+0.01(+0.11%)
Jun 17, 2021	6.600	9.000	6.600	8.990	381	+2.04(+29.39%)
Jun 16, 2021	6.948	6.948	6.948	6.948	130	+0.05(+0.70%)
Jun 15, 2021	6.900	6.900	6.900	6.900	1,049	-0.10(-1.43%)
Jun 14, 2021	7.180	7.900	7.000	7.000	465	+0.29(+4.32%)
Jun 11, 2021	6.800	7.500	6.660	6.710	5,476	+0.31(+4.84%)
Jun 10, 2021	6.200	6.600	5.605	6.400	2,107	+0.45(+7.56%)
Jun 09, 2021	5.550	5.950	5.550	5.950	549	+0.60(+11.21%)
Jun 08, 2021	5.250	5.550	5.250	5.350	2,323	-0.15(-2.73%)
Jun 07, 2021	5.500	5.500	5.500	5.500	208	+0.00(+0.00%)
Jun 04, 2021	5.275	5.500	5.150	5.500	1,800	+0.55(+11.11%)
Jun 03, 2021	4.950	4.950	4.950	4.950	500	-0.20(-3.88%)
Jun 02, 2021	5.237	5.400	5.150	5.150	1,557	+0.00(+0.00%)
Jun 01, 2021	5.150	5.150	5.150	5.150	546	+0.00(+0.00%)
May 28, 2021	4.060	5.150	3.240	5.150	1,987	-0.25(-4.63%)
May 27, 2021	5.000	5.400	4.800	5.400	1,282	-0.10(-1.82%)
May 26, 2021	5.500	5.500	5.500	5.500	242	+0.00(+0.00%)
May 24, 2021		5.500	5.500	5.500	67	+0.10(+1.85%)
May 18, 2021		5.400	5.400	5.400	84	+0.15(+2.86%)
May 17, 2021	5.088	5.250	5.088	5.250	327	+0.00(+0.00%)
May 14, 2021	5.250	5.250	5.250	5.250	176	+0.25(+5.00%)
May 13, 2021	5.000	5.240	5.000	5.000	270	-0.25(-4.76%)
May 11, 2021		5.250	5.250	5.250	0	-0.25(-4.55%)
May 10, 2021	5.500	5.500	5.500	5.500	1,917	-0.25(-4.35%)
May 07, 2021	5.500	5.750	3.710	5.750	2,547	-0.15(-2.54%)
May 06, 2021	5.725	5.900	5.725	5.900	336	+0.00(+0.00%)
May 05, 2021	5.475	5.900	5.475	5.900	3,095	+0.43(+7.76%)
May 04, 2021	5.600	5.700	5.475	5.475	1,698	+0.22(+4.28%)
May 03, 2021	5.030	5.475	4.550	5.250	5,985	-0.50(-8.69%)
Apr 30, 2021	5.000	5.750	5.000	5.750	1,000	+0.01(+0.17%)
Apr 29, 2021	5.750	5.750	4.800	5.740	644	+0.24(+4.36%)
Apr 28, 2021	5.000	5.750	5.000	5.500	1,145	+0.25(+4.76%)
Apr 27, 2021	5.250	5.250	5.250	5.250	100	-0.45(-7.89%)
Apr 26, 2021	5.700	5.700	5.700	5.700	100	+0.66(+13.10%)
Apr 23, 2021	5.250	5.250	5.040	5.040	800	-0.21(-4.00%)
Apr 22, 2021	5.250	5.250	5.250	5.250	500	+0.00(+0.00%)
Apr 21, 2021	5.700	5.700	5.250	5.250	565	-0.25(-4.55%)
Apr 19, 2021		5.500	5.500	5.500	0	+0.25(+4.76%)
Apr 16, 2021	5.250	5.250	5.250	5.250	400	-0.35(-6.25%)
Apr 15, 2021	5.500	5.600	5.500	5.600	946	+0.10(+1.82%)
Apr 14, 2021	4.900	5.500	4.900	5.500	775	-0.25(-4.35%)
Apr 13, 2021	5.750	5.750	5.750	5.750	100	+0.85(+17.35%)
Apr 12, 2021	5.750	5.750	4.700	4.900	1,955	-1.00(-16.95%)
Apr 09, 2021		5.900	5.900	5.900	30	+0.00(+0.00%)
Apr 07, 2021		5.900	5.900	5.900	0	+0.00(+0.00%)
Apr 05, 2021		5.900	5.900	5.900	0	+0.00(+0.00%)

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.

Sollensys Corp (OP: SOLS )

Historical Prices

Sections

Services

The Daily Press

Saint Marys, PA (15857)

Today

Tonight

Sollensys Corp (OP: SOLS )

Historical Prices

Sections

Services

The Daily Press