Strategic Equity Capital Close
Sector:
Financials,
Industry:
Asset Management & Custody Banks
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Aug 2023 |
GBX |
312 |
314 |
311.7 |
314 |
314 |
+2 (+0.64%)
|
58,630 |
| 8 Aug 2023 |
GBX |
312 |
314.36 |
312 |
312 |
312 |
-2.5 (-0.79%)
|
10,052 |
| 7 Aug 2023 |
GBX |
317.4755 |
317.4755 |
313.12 |
314.5 |
314.5 |
-0.5 (-0.16%)
|
5,287 |
| 4 Aug 2023 |
GBX |
317 |
317.634 |
313.96 |
315 |
315 |
-1.5 (-0.47%)
|
21,753 |
| 3 Aug 2023 |
GBX |
319 |
319 |
315.64 |
316.5 |
316.5 |
0.0 (0.0%)
|
6,960 |
| 2 Aug 2023 |
GBX |
316 |
319.1898 |
315 |
316.5 |
316.5 |
-3.5 (-1.09%)
|
13,188 |
| 1 Aug 2023 |
GBX |
320 |
320 |
318.5 |
320 |
320 |
+2 (+0.63%)
|
9,022 |
| 31 Jul 2023 |
GBX |
316 |
320 |
316 |
318 |
318 |
-2 (-0.63%)
|
4,787 |
| 28 Jul 2023 |
GBX |
315 |
320 |
313.471 |
320 |
320 |
+10 (+3.23%)
|
19,072 |
| 27 Jul 2023 |
GBX |
310 |
313.28 |
310 |
310 |
310 |
-3 (-0.96%)
|
9,587 |
| 26 Jul 2023 |
GBX |
315 |
315 |
307 |
313 |
313 |
0.0 (0.0%)
|
19,262 |
| 25 Jul 2023 |
GBX |
313 |
313 |
310.66 |
313 |
313 |
+3 (+0.97%)
|
27,394 |
| 24 Jul 2023 |
GBX |
306 |
315 |
306 |
310 |
310 |
+2 (+0.65%)
|
78,274 |
| 21 Jul 2023 |
GBX |
308 |
313 |
308 |
308 |
308 |
-1.5 (-0.48%)
|
13,182 |
| 20 Jul 2023 |
GBX |
312 |
313 |
309 |
309.5 |
309.5 |
+0.5 (+0.16%)
|
28,772 |
| 19 Jul 2023 |
GBX |
308 |
311 |
308 |
309 |
309 |
+2 (+0.65%)
|
10,266 |
| 18 Jul 2023 |
GBX |
308 |
308.5 |
306 |
307 |
307 |
+4 (+1.32%)
|
122,190 |
| 17 Jul 2023 |
GBX |
306 |
310 |
303 |
303 |
303 |
-3 (-0.98%)
|
9,908 |
| 14 Jul 2023 |
GBX |
307 |
309.6181 |
306 |
306 |
306 |
-2 (-0.65%)
|
4,149 |
| 13 Jul 2023 |
GBX |
307 |
312.13 |
306 |
308 |
308 |
-1 (-0.32%)
|
5,844 |
| 12 Jul 2023 |
GBX |
308 |
309.9 |
308 |
309 |
309 |
-1 (-0.32%)
|
6,731 |
| 11 Jul 2023 |
GBX |
315 |
315 |
308.84 |
310 |
310 |
0.0 (0.0%)
|
20,889 |
| 10 Jul 2023 |
GBX |
310 |
311.22 |
307.26 |
310 |
310 |
+2.5 (+0.81%)
|
1,207 |
| 7 Jul 2023 |
GBX |
306 |
311.22 |
306 |
307.5 |
307.5 |
-2.5 (-0.81%)
|
13,611 |
| 6 Jul 2023 |
GBX |
311.8 |
311.8 |
309.26 |
310 |
310 |
-2 (-0.64%)
|
73 |
| 5 Jul 2023 |
GBX |
312 |
312 |
309.28 |
312 |
312 |
+1.5 (+0.48%)
|
6,133 |
| 4 Jul 2023 |
GBX |
309 |
310.5 |
308.62 |
310.5 |
310.5 |
+2 (+0.65%)
|
65,451 |
| 3 Jul 2023 |
GBX |
308.206 |
309.5 |
308.206 |
308.5 |
308.5 |
-0.5 (-0.16%)
|
71,521 |
| 30 Jun 2023 |
GBX |
309 |
311.1648 |
308.5 |
309 |
309 |
-1.5 (-0.48%)
|
99,972 |
| 29 Jun 2023 |
GBX |
309 |
310.978 |
306.998 |
310.5 |
310.5 |
-1.5 (-0.48%)
|
14,874 |
