China SXT Pharmaceuticals... (SXTC)
4.45
-0.06 (-1.33%)
At close: Mar 03, 2025, 3:59 PM
4.50
1.12%
After-hours: Mar 03, 2025, 04:00 PM EST
SXTC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 4.37 | 5.19 | 4.30 | 4.51 | 0.01 | 0.22% | 126,421 |
| Feb 27, 2025 | 4.47 | 4.73 | 4.18 | 4.50 | -0.09 | -1.96% | 107,019 |
| Feb 26, 2025 | 4.76 | 5.27 | 4.42 | 4.59 | -0.42 | -8.38% | 208,301 |
| Feb 25, 2025 | 3.95 | 5.21 | 3.22 | 5.01 | -1.71 | -25.45% | 1,267,102 |
| Feb 24, 2025 | 2.77 | 7.84 | 2.49 | 6.72 | 3.98 | 145.26% | 3,642,459 |
| Feb 21, 2025 | 3.12 | 3.48 | 2.72 | 2.74 | -0.26 | -8.67% | 194,495 |
| Feb 20, 2025 | 3.08 | 3.28 | 2.93 | 3.00 | -0.01 | -0.33% | 35,211 |
| Feb 19, 2025 | 2.98 | 3.12 | 2.98 | 3.01 | -0.01 | -0.33% | 11,995 |
| Feb 18, 2025 | 3.06 | 3.16 | 2.94 | 3.02 | -0.04 | -1.31% | 13,145 |
| Feb 14, 2025 | 3.09 | 3.17 | 3.03 | 3.06 | -0.03 | -0.97% | 8,539 |
| Feb 13, 2025 | 3.08 | 3.15 | 3.03 | 3.09 | -0.05 | -1.59% | 8,055 |
| Feb 12, 2025 | 3.10 | 3.18 | 2.97 | 3.14 | 0.13 | 4.32% | 13,902 |
| Feb 11, 2025 | 3.04 | 3.08 | 2.97 | 3.01 | -0.06 | -1.95% | 6,214 |
| Feb 10, 2025 | 2.97 | 3.12 | 2.97 | 3.07 | -0.01 | -0.32% | 13,043 |
| Feb 7, 2025 | 2.96 | 3.16 | 2.96 | 3.08 | -0.09 | -2.84% | 14,943 |
| Feb 6, 2025 | 3.16 | 3.21 | 3.07 | 3.17 | 0.01 | 0.32% | 6,077 |
| Feb 5, 2025 | 3.00 | 3.19 | 2.94 | 3.16 | -0.03 | -0.94% | 25,357 |
| Feb 4, 2025 | 3.04 | 3.28 | 2.98 | 3.19 | 0.03 | 0.95% | 14,872 |
| Feb 3, 2025 | 3.20 | 3.36 | 3.10 | 3.16 | -0.12 | -3.66% | 20,054 |
| Jan 31, 2025 | 3.18 | 3.59 | 3.17 | 3.28 | -0.01 | -0.30% | 37,569 |
| Jan 30, 2025 | 3.33 | 3.47 | 3.09 | 3.29 | 0.00 | 0.00% | 27,980 |
| Jan 29, 2025 | 3.68 | 3.68 | 3.20 | 3.29 | -0.29 | -8.10% | 83,242 |
| Jan 28, 2025 | 3.79 | 3.79 | 3.35 | 3.58 | -0.09 | -2.45% | 118,586 |
| Jan 27, 2025 | 3.68 | 3.79 | 3.55 | 3.67 | 0.21 | 6.07% | 68,830 |
| Jan 24, 2025 | 3.20 | 3.55 | 3.20 | 3.46 | 0.33 | 10.54% | 66,398 |
| Jan 23, 2025 | 3.20 | 3.32 | 3.05 | 3.13 | -0.16 | -4.86% | 11,018 |
| Jan 22, 2025 | 3.24 | 3.47 | 3.05 | 3.29 | -0.12 | -3.52% | 16,615 |
| Jan 21, 2025 | 3.26 | 3.44 | 3.20 | 3.41 | 0.13 | 3.96% | 13,435 |
| Jan 17, 2025 | 3.28 | 3.48 | 3.20 | 3.28 | 0.00 | 0.00% | 23,618 |
| Jan 16, 2025 | 3.06 | 3.39 | 3.04 | 3.28 | 0.14 | 4.46% | 11,016 |
| Jan 15, 2025 | 3.20 | 3.35 | 2.89 | 3.14 | -0.08 | -2.48% | 28,093 |
| Jan 14, 2025 | 3.27 | 3.44 | 3.03 | 3.22 | -0.16 | -4.73% | 24,585 |
| Jan 13, 2025 | 3.64 | 3.74 | 3.06 | 3.38 | -0.37 | -9.87% | 38,600 |
| Jan 10, 2025 | 3.52 | 3.88 | 3.52 | 3.75 | -0.14 | -3.60% | 62,825 |
| Jan 8, 2025 | 4.08 | 4.08 | 3.70 | 3.89 | -0.43 | -9.95% | 50,886 |
| Jan 7, 2025 | 4.20 | 4.40 | 3.80 | 4.32 | 0.10 | 2.37% | 161,683 |
| Jan 6, 2025 | 4.08 | 4.80 | 4.04 | 4.22 | 0.07 | 1.69% | 454,008 |
| Jan 3, 2025 | 3.91 | 4.20 | 3.68 | 4.15 | 0.25 | 6.41% | 84,332 |
| Jan 2, 2025 | 3.97 | 4.08 | 3.56 | 3.90 | -0.16 | -3.94% | 101,806 |
| Dec 31, 2024 | 4.36 | 4.55 | 3.68 | 4.06 | 0.54 | 15.34% | 457,344 |
| Dec 30, 2024 | 3.51 | 3.60 | 2.96 | 3.52 | 0.18 | 5.39% | 431,980 |
| Dec 27, 2024 | 3.74 | 3.76 | 2.96 | 3.34 | -0.26 | -7.22% | 104,526 |
| Dec 26, 2024 | 3.84 | 3.94 | 3.36 | 3.60 | 0.48 | 15.38% | 938,390 |
| Dec 24, 2024 | 2.96 | 3.33 | 2.80 | 3.12 | 0.35 | 12.64% | 476,136 |
| Dec 23, 2024 | 2.56 | 2.80 | 2.56 | 2.77 | 0.21 | 8.20% | 15,289 |
| Dec 20, 2024 | 2.72 | 2.87 | 2.40 | 2.56 | -0.16 | -5.88% | 83,665 |
| Dec 19, 2024 | 2.89 | 2.89 | 2.72 | 2.72 | 0.04 | 1.49% | 20,278 |
| Dec 18, 2024 | 2.87 | 2.87 | 2.64 | 2.68 | -0.05 | -1.83% | 27,912 |
| Dec 17, 2024 | 3.10 | 3.10 | 2.64 | 2.73 | -0.19 | -6.51% | 66,021 |
| Dec 16, 2024 | 3.31 | 3.31 | 2.87 | 2.92 | -0.16 | -5.19% | 24,144 |