Roundhill Streaming Servi... (SUBZ)
AMEX: SUBZ
· Real-Time Price · USD
7.43
-0.02 (-0.33%)
At close: Apr 06, 2022, 9:38 PM
SUBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.00% | 0 |
| Apr 12, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.00% | 0 |
| Apr 11, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.00% | 0 |
| Apr 8, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.00% | 0 |
| Apr 7, 2022 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.00% | 0 |
| Apr 6, 2022 | 7.35 | 7.45 | 7.35 | 7.43 | 7.43 | -0.27% | 21,630 |
| Apr 5, 2022 | 7.40 | 7.47 | 7.40 | 7.45 | 7.45 | -0.27% | 10,877 |
| Apr 4, 2022 | 7.42 | 7.48 | 7.42 | 7.47 | 7.47 | 0.13% | 19,224 |
| Apr 1, 2022 | 7.46 | 7.46 | 7.44 | 7.46 | 7.46 | 0.00% | 3,390 |
| Mar 31, 2022 | 7.46 | 7.47 | 7.45 | 7.46 | 7.46 | 0.00% | 8,660 |
| Mar 30, 2022 | 7.42 | 7.46 | 7.42 | 7.46 | 7.46 | 0.27% | 7,225 |
| Mar 29, 2022 | 7.49 | 7.49 | 7.43 | 7.44 | 7.44 | -0.13% | 9,185 |
| Mar 28, 2022 | 7.43 | 7.48 | 7.43 | 7.45 | 7.45 | -0.40% | 10,436 |
| Mar 25, 2022 | 7.41 | 7.49 | 7.40 | 7.48 | 7.48 | 0.54% | 10,475 |
| Mar 24, 2022 | 7.41 | 7.48 | 7.41 | 7.44 | 7.44 | -0.53% | 17,544 |
| Mar 23, 2022 | 7.29 | 7.71 | 7.27 | 7.48 | 7.48 | 1.49% | 12,669 |
| Mar 22, 2022 | 7.11 | 7.45 | 7.11 | 7.37 | 7.37 | 4.84% | 19,003 |
| Mar 21, 2022 | 7.16 | 7.20 | 6.95 | 7.03 | 7.03 | -3.43% | 31,774 |
| Mar 18, 2022 | 6.90 | 7.34 | 6.87 | 7.28 | 7.28 | 5.97% | 29,888 |
| Mar 17, 2022 | 6.96 | 6.96 | 6.77 | 6.87 | 6.87 | -1.58% | 12,456 |