Strategic Equity Capital Close
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
High |
Low |
Open |
Close |
A.Close |
Day Change |
Volume |
| 26 May 2023 |
GBX |
316 |
311 |
315.5 |
311 |
311 |
-4.5 (-1.43%)
|
160,674 |
| 25 May 2023 |
GBX |
316 |
311 |
316 |
315.5 |
315.5 |
+5.5 (+1.77%)
|
6,602 |
| 24 May 2023 |
GBX |
311 |
307 |
307 |
310 |
310 |
-1.5 (-0.48%)
|
44,788 |
| 23 May 2023 |
GBX |
313 |
310 |
310 |
311.5 |
311.5 |
-4.5 (-1.42%)
|
15,134 |
| 22 May 2023 |
GBX |
317 |
307.929 |
310 |
316 |
316 |
+4 (+1.28%)
|
115,753 |
| 19 May 2023 |
GBX |
317.727 |
311 |
312 |
312 |
312 |
-4.5 (-1.42%)
|
78,338 |
| 18 May 2023 |
GBX |
317.1 |
306 |
306 |
316.5 |
316.5 |
+1.5 (+0.48%)
|
679,101 |
| 17 May 2023 |
GBX |
318.52 |
314 |
315 |
315 |
315 |
0.0 (0.0%)
|
91,428 |
| 16 May 2023 |
GBX |
321 |
314 |
321 |
315 |
315 |
-5 (-1.56%)
|
75,947 |
| 15 May 2023 |
GBX |
320 |
310 |
312 |
320 |
320 |
+10.5 (+3.39%)
|
126,118 |
| 12 May 2023 |
GBX |
312 |
304.507 |
307 |
309.5 |
309.5 |
+6.5 (+2.15%)
|
468,787 |
| 11 May 2023 |
GBX |
304.158 |
300 |
300 |
303 |
303 |
-5 (-1.62%)
|
308,720 |
| 10 May 2023 |
GBX |
312 |
300 |
300 |
308 |
308 |
-3 (-0.96%)
|
520,918 |
| 9 May 2023 |
GBX |
311 |
300 |
304 |
311 |
311 |
-1 (-0.32%)
|
283,961 |
| 5 May 2023 |
GBX |
313.72 |
309 |
309 |
312 |
312 |
-1 (-0.32%)
|
75,474 |
| 4 May 2023 |
GBX |
313 |
310 |
310 |
313 |
313 |
+1 (+0.32%)
|
18,261 |
| 3 May 2023 |
GBX |
315 |
303.256 |
306 |
312 |
312 |
+7 (+2.30%)
|
33,583 |
| 2 May 2023 |
GBX |
305 |
299.57 |
301 |
305 |
305 |
+2 (+0.66%)
|
15,829 |
| 28 Apr 2023 |
GBX |
303 |
299.96 |
300 |
303 |
303 |
-1.5 (-0.49%)
|
91,053 |
| 27 Apr 2023 |
GBX |
304.5 |
297.372 |
297.372 |
304.5 |
304.5 |
+2 (+0.66%)
|
21,818 |
| 26 Apr 2023 |
GBX |
303 |
297 |
297 |
302.5 |
302.5 |
0.0 (0.0%)
|
28,454 |
| 25 Apr 2023 |
GBX |
302.5 |
297 |
297 |
302.5 |
302.5 |
+9.5 (+3.24%)
|
40,499 |
| 24 Apr 2023 |
GBX |
301 |
293 |
301 |
293 |
293 |
+3 (+1.03%)
|
11,546 |
| 21 Apr 2023 |
GBX |
298 |
287 |
287 |
290 |
290 |
+2 (+0.69%)
|
49,255 |
| 20 Apr 2023 |
GBX |
297.482 |
287 |
290 |
288 |
288 |
+1 (+0.35%)
|
139,060 |
| 19 Apr 2023 |
GBX |
291.6 |
287 |
290 |
287 |
287 |
-3 (-1.03%)
|
88,044 |
| 18 Apr 2023 |
GBX |
295 |
287.33 |
290 |
290 |
290 |
-1 (-0.34%)
|
126,928 |
| 17 Apr 2023 |
GBX |
296 |
290 |
292 |
291 |
291 |
-1.5 (-0.51%)
|
154,143 |
| 14 Apr 2023 |
GBX |
293.06 |
288 |
293 |
292.5 |
292.5 |
-2.5 (-0.85%)
|
140,550 |
| 13 Apr 2023 |
GBX |
297 |
295 |
297 |
295 |
295 |
+2 (+0.68%)
|
6,444 |
