Strategic Equity Capital Close
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 2 Jan 2024 |
GBX |
325 |
326 |
319.32 |
320 |
320 |
-0.5 (-0.16%)
|
14,290 |
| 29 Dec 2023 |
GBX |
316 |
325 |
316 |
320.5 |
320.5 |
+2 (+0.63%)
|
12,724 |
| 28 Dec 2023 |
GBX |
317.4 |
323.45 |
317.4 |
318.5 |
318.5 |
-5 (-1.55%)
|
11,221 |
| 27 Dec 2023 |
GBX |
323 |
323.5 |
318.6667 |
323.5 |
323.5 |
+5.5 (+1.73%)
|
108,225 |
| 22 Dec 2023 |
GBX |
318 |
320.1 |
318 |
318 |
318 |
0.0 (0.0%)
|
6,452 |
| 21 Dec 2023 |
GBX |
317 |
319.85 |
317 |
318 |
318 |
-1 (-0.31%)
|
20,835 |
| 20 Dec 2023 |
GBX |
318 |
321 |
318 |
319 |
319 |
-1 (-0.31%)
|
12,859 |
| 19 Dec 2023 |
GBX |
318 |
320 |
314 |
320 |
320 |
+8 (+2.56%)
|
17,098 |
| 18 Dec 2023 |
GBX |
319 |
319.3 |
312 |
312 |
312 |
-8 (-2.50%)
|
9,188 |
| 15 Dec 2023 |
GBX |
315 |
320 |
312.303 |
320 |
320 |
+6 (+1.91%)
|
546,109 |
| 14 Dec 2023 |
GBX |
316 |
316.5 |
312.3 |
314 |
314 |
+1 (+0.32%)
|
37,882 |
| 13 Dec 2023 |
GBX |
313 |
314 |
312.05 |
313 |
313 |
+0.5 (+0.16%)
|
55,997 |
| 12 Dec 2023 |
GBX |
312 |
315.4 |
312 |
312.5 |
312.5 |
-1 (-0.32%)
|
21,164 |
| 11 Dec 2023 |
GBX |
316 |
316 |
313.466 |
313.5 |
313.5 |
-0.5 (-0.16%)
|
18,812 |
| 8 Dec 2023 |
GBX |
313.58 |
315 |
313.575 |
314 |
314 |
-0.5 (-0.16%)
|
119,412 |
| 7 Dec 2023 |
GBX |
313.6 |
314.5 |
313.58 |
314.5 |
314.5 |
-1 (-0.32%)
|
15,343 |
| 6 Dec 2023 |
GBX |
315 |
315.5 |
312 |
315.5 |
315.5 |
+3 (+0.96%)
|
300,982 |
| 5 Dec 2023 |
GBX |
311 |
312.5 |
310.2 |
312.5 |
312.5 |
0.0 (0.0%)
|
10,074 |
| 4 Dec 2023 |
GBX |
312.35 |
312.5 |
311.15 |
312.5 |
312.5 |
+2.5 (+0.81%)
|
3,194 |
| 1 Dec 2023 |
GBX |
312 |
312.2 |
310 |
310 |
310 |
-1.5 (-0.48%)
|
159,674 |
| 30 Nov 2023 |
GBX |
307.96 |
311.5 |
307.96 |
311.5 |
311.5 |
-0.5 (-0.16%)
|
24,224 |
| 29 Nov 2023 |
GBX |
312 |
312 |
307.8 |
312 |
312 |
0.0 (0.0%)
|
11,060 |
| 28 Nov 2023 |
GBX |
308 |
312 |
307.5 |
312 |
312 |
+5.5 (+1.79%)
|
162,070 |
| 27 Nov 2023 |
GBX |
307.32 |
307.32 |
305.446 |
306.5 |
306.5 |
+0.5 (+0.16%)
|
13,666 |
| 24 Nov 2023 |
GBX |
306 |
307.56 |
304.402 |
306 |
306 |
-1 (-0.33%)
|
36,812 |
| 23 Nov 2023 |
GBX |
309 |
309 |
304 |
307 |
307 |
+2 (+0.66%)
|
13,038 |
| 22 Nov 2023 |
GBX |
304 |
307 |
303 |
305 |
305 |
+0.5 (+0.16%)
|
11,442 |
| 21 Nov 2023 |
GBX |
304.402 |
306.2 |
304.402 |
304.5 |
304.5 |
-3 (-0.98%)
|
6,347 |
| 20 Nov 2023 |
GBX |
306 |
308 |
302.7 |
307.5 |
307.5 |
-1.5 (-0.49%)
|
28,952 |
| 17 Nov 2023 |
GBX |
305 |
309 |
301.181 |
309 |
309 |
+4.5 (+1.48%)
|
33,951 |
