Optionistics

SNDG Stock Prices

Data as of

Last
6.41
Change
+0.85
Open
5.99
Previous
5.56
High
6.43
Low
5.89
Bid
-
Ask
-
Volume
10,141,832
Trades
-
Dividend
-
Yield
-
Ex-Div
-
Impl Vol
1.445
Hist Vol
2.143
Opt Volume
1,654
Open Int
18,244

IV QuoteOption ChainPrice History10 Day SnapshotStrike PeggerVolatility SkewTrade Finder

Price & Volatility Chart

Price History

DateOpenHighLowCloseChgVolumeOpt VolumeImpl VolHist Vol
Oct 28, 20265.996.435.896.41+0.8510,141,8321,6541.4452.143
Oct 27, 20265.265.655.195.56+0.406,239,2345031.5302.141
Oct 26, 20265.145.414.945.15+0.146,132,7783381.5182.147
Oct 23, 20265.285.524.955.02-0.206,048,7394421.5912.156
Oct 22, 20265.716.075.075.21-1.089,654,2545201.5742.165
Oct 21, 20266.636.695.836.29+0.127,180,5245831.4182.158
Oct 20, 20265.916.385.866.17-0.075,285,4563861.4552.167
Oct 19, 20266.146.546.126.24+0.646,261,6811,2851.4832.177
Oct 16, 20266.106.195.595.60-0.916,518,6361,4091.4202.180
Oct 15, 20265.776.545.406.51-0.0811,785,9981,7131.3772.179
Oct 14, 20266.847.176.596.60-0.795,117,7901,9501.2832.197
Oct 13, 20266.677.416.617.39-0.065,990,1989871.2352.201
Oct 12, 20268.018.017.217.45-1.016,359,8642,1421.4112.212
Oct 9, 20269.039.078.408.46-0.322,443,1297301.3262.214
Oct 8, 20269.459.528.498.78-0.955,490,5339951.2102.224
Oct 7, 20268.9410.218.909.73+0.337,596,6118471.2742.230
Oct 6, 20269.8610.039.289.40-0.503,638,2861,1341.2302.240
Oct 5, 202610.1510.359.649.90-0.184,378,7101,4721.1992.250
Oct 2, 202610.7810.7810.0310.08+0.009,892,0991,1241.2382.261
Oct 1, 202610.3211.109.9910.96+0.594,991,2348291.2432.263
Sep 30, 202610.3110.5610.1610.37+0.103,472,0546291.4332.273
Sep 29, 202610.4310.509.8410.27+0.193,185,5733221.3782.285
Sep 28, 202610.3310.669.4310.08-0.784,724,2271,1421.3952.297
Sep 25, 202611.0511.3210.4510.86+0.265,618,5164901.4062.306
Sep 24, 202610.9711.2010.2510.60-0.785,100,1978301.3872.318
Sep 23, 202612.4312.4911.2111.38-0.933,614,0627221.4422.327
Sep 22, 202610.7412.5810.7412.31+1.476,586,9502,1631.5552.337
Sep 21, 202611.6111.6510.4710.84-0.285,980,8971,8801.3552.340
Sep 18, 20269.3211.209.1611.12+1.967,214,5213,1201.3442.352
Sep 17, 20268.639.278.619.16+0.987,456,0048941.3312.342
Sep 16, 20268.478.587.988.17-0.094,306,5497301.3762.347
Sep 15, 20268.698.808.068.26-0.244,742,6206011.3452.360
Sep 14, 20268.118.857.968.50-0.936,008,7411,2141.4012.374
Sep 11, 202610.4410.509.269.43-0.735,700,8581,0041.2742.382
Sep 10, 202610.5510.699.9510.16-0.914,931,7761,2851.4842.393
Sep 9, 202610.9211.6110.6411.08+0.326,067,4607331.4962.403
Sep 8, 202611.1411.6210.7210.75+0.009,934,9491,5511.6282.417
Sep 4, 20269.0410.809.0110.77+2.0912,153,5763,3701.1642.432
Sep 3, 20268.628.978.238.68-0.067,089,9306291.2922.416
Sep 2, 20268.489.108.238.74+0.206,046,9368581.3422.431
Sep 1, 20268.419.358.278.54-0.386,973,5637111.3652.446
Aug 31, 20268.018.947.628.92+0.929,374,6671,0031.4202.462
Aug 28, 20267.638.357.498.00+0.005,485,3453461.3642.469
Aug 27, 20268.728.797.698.00-0.176,641,4515601.4392.485
Aug 26, 20267.678.317.658.17+0.204,122,8574991.5032.502
Aug 25, 20268.608.897.827.97-0.126,452,1998811.5452.519
Aug 24, 20268.118.397.238.09-1.217,952,0479431.5642.537
Aug 21, 20269.429.549.019.30-0.133,808,8031,6801.6052.542
Aug 20, 20268.949.748.879.43+0.425,558,0751,5781.7002.560
Aug 19, 202610.3810.598.719.01-0.738,416,6381,3081.7602.577
Aug 18, 202610.3411.019.389.74-2.138,613,6832,5771.6182.593
Aug 17, 202610.7712.3510.7711.87+1.7910,402,5854,5871.9882.584
Aug 14, 202610.0810.379.2010.08+1.3310,760,8963,6521.7192.584
Aug 13, 20266.879.326.788.75+1.879,686,2063,5611.7992.587
Aug 12, 20267.017.346.556.88+0.675,766,9543,8701.8962.560
Aug 11, 20266.086.345.926.21+0.313,807,9341,4911.9382.570
Aug 10, 20265.586.265.485.90+0.276,040,1919852.0022.588
Aug 7, 20266.596.595.385.63-0.486,838,2541,6581.9512.607
Aug 6, 20265.246.785.126.11-0.998,329,3023,3472.2242.625
Aug 5, 20267.638.077.077.10-0.867,443,2892,8332.5542.632
Aug 4, 20267.288.127.047.96+1.416,774,7192,1732.8452.645
Aug 3, 20265.336.784.956.55+0.758,449,2661,3332.8842.633
Jul 31, 20267.557.735.555.80-0.6313,023,7199612.8352.641
Jul 30, 20265.266.545.196.43+2.1411,323,0631,1982.7742.658
Jul 29, 20265.245.264.124.29-0.7410,165,3389003.1082.521
Jul 28, 20265.876.004.515.03-1.967,626,5541,3382.9282.526

Dividend History

Ex-DatePay DateAmountAnnualYield
No reported dividends.

Split History

Split DateFactorAnnounced
No splits on record.