Columbia Seligman Premium Technolog

STK
🏛️ usa →
35.41
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:45 34.68 34.68 34.68 34.68 1.8K
09:52 34.67 34.77 34.67 34.77 1.7K
10:04 34.77 34.77 34.77 34.77 0.1K
10:05 34.81 34.81 34.81 34.81 0.6K
10:06 34.81 34.81 34.75 34.75 1.0K
10:30 34.66 34.66 34.66 34.66 0.5K
10:41 34.79 34.79 34.79 34.79 0.2K
10:52 34.88 34.88 34.88 34.88 0.2K
10:58 34.83 34.83 34.57 34.57 1.0K
11:02 34.80 34.80 34.80 34.80 0.1K
11:03 34.52 34.52 34.52 34.52 0.1K
11:09 34.80 34.80 34.80 34.80 0.2K
11:16 34.80 34.80 34.80 34.80 0.3K
11:38 34.80 34.80 34.80 34.80 0.1K
11:47 34.80 34.80 34.80 34.80 0.1K
11:48 34.65 34.65 34.65 34.65 0.8K
11:56 34.73 34.73 34.73 34.73 0.7K
12:16 34.74 34.74 34.74 34.74 0.4K
12:24 34.81 34.81 34.81 34.81 0.4K
12:33 34.82 34.82 34.82 34.82 0.2K
12:46 34.70 34.70 34.70 34.70 0.2K
12:51 34.82 34.82 34.82 34.82 1.1K
12:54 34.82 34.82 34.82 34.82 0.1K
13:00 34.76 34.76 34.76 34.76 0.2K
13:08 34.83 34.83 34.83 34.83 0.1K
13:19 34.74 34.74 34.74 34.74 0.4K
13:39 34.83 34.83 34.83 34.83 0.1K
13:51 34.83 34.83 34.83 34.83 0.1K
14:00 34.74 34.74 34.74 34.74 0.3K
14:05 34.71 34.79 34.71 34.79 1.6K
14:07 34.82 34.82 34.82 34.82 0.2K
14:25 34.83 34.86 34.83 34.86 1.7K
14:26 34.90 34.90 34.90 34.90 0.2K
14:29 34.86 34.86 34.86 34.86 0.4K
14:45 34.96 34.96 34.96 34.96 0.2K
14:51 34.84 34.84 34.84 34.84 0.4K
14:53 34.84 34.84 34.84 34.84 0.2K
14:55 34.86 34.86 34.86 34.86 0.1K
14:57 34.86 34.86 34.86 34.86 0.1K
14:58 34.86 34.86 34.86 34.86 0.3K
15:09 34.86 34.86 34.86 34.86 0.2K
15:30 34.93 34.93 34.93 34.92 1.4K
15:46 34.89 34.95 34.89 34.95 0.8K
15:56 34.90 34.90 34.90 34.90 1.3K
15:58 34.89 34.89 34.89 34.89 0.2K
15:59 34.89 34.89 34.86 34.86 0.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 35.44 35.95 35.10 35.41 0.1M
2025-09-29 34.93 35.23 34.86 35.01 0.0M
2025-09-26 34.66 34.96 34.52 34.86 0.0M
2025-09-25 35.03 35.12 34.52 34.65 0.1M
2025-09-24 35.56 35.56 35.08 35.25 0.0M
2025-09-23 36.00 36.43 35.45 35.58 0.1M
2025-09-22 35.02 35.91 34.94 35.78 0.0M
2025-09-19 34.97 35.42 34.63 35.35 0.0M
2025-09-18 34.50 34.85 34.46 34.69 0.1M
2025-09-17 34.08 34.35 34.08 34.31 0.0M
2025-09-16 33.91 34.10 33.91 34.06 0.0M
2025-09-15 33.76 33.88 33.65 33.81 0.0M
2025-09-12 33.47 33.78 33.41 33.72 0.1M
2025-09-11 33.21 33.44 33.07 33.39 0.0M
2025-09-10 32.98 33.30 32.87 33.00 0.0M
2025-09-09 32.61 32.74 32.59 32.65 0.0M
2025-09-08 32.36 32.75 32.36 32.57 0.0M
2025-09-05 32.06 32.47 32.03 32.23 0.0M
2025-09-04 31.66 31.98 31.66 31.93 0.0M
2025-09-03 31.40 31.64 31.40 31.58 0.0M
2025-09-02 31.32 31.39 31.07 31.34 0.0M
2025-08-29 32.00 32.00 31.67 31.73 0.1M
2025-08-28 31.81 31.98 31.81 31.97 0.1M
2025-08-27 31.70 31.84 31.57 31.77 0.0M
2025-08-26 31.89 31.89 31.63 31.72 0.1M
2025-08-25 31.10 31.60 31.10 31.53 0.1M
2025-08-22 30.47 31.25 30.47 31.02 0.1M
2025-08-21 30.55 30.77 30.46 30.55 0.0M
2025-08-20 30.85 30.95 30.36 30.71 0.0M
2025-08-19 31.41 31.61 30.77 30.94 0.0M
2025-08-18 31.40 31.61 31.36 31.41 0.0M
2025-08-15 32.00 32.00 31.86 31.90 0.0M
2025-08-14 31.90 32.00 31.83 31.97 0.0M
2025-08-13 31.72 31.98 31.72 31.92 0.0M
2025-08-12 31.21 31.57 31.15 31.52 0.0M
2025-08-11 31.16 31.27 30.82 31.17 0.0M
2025-08-08 31.22 31.34 31.11 31.15 0.0M
2025-08-07 31.28 31.35 31.01 31.13 0.0M
2025-08-06 30.91 31.09 30.70 31.06 0.0M
2025-08-05 30.95 31.15 30.57 30.75 0.0M
2025-08-04 30.66 31.00 30.66 30.87 0.0M
2025-08-01 30.99 30.99 30.26 30.58 0.0M
2025-07-31 31.44 31.44 31.10 31.10 0.0M
2025-07-30 31.10 31.38 30.98 31.06 0.0M
2025-07-29 31.24 31.30 30.99 31.05 0.0M
2025-07-28 30.99 31.17 30.99 31.07 0.0M
2025-07-25 30.84 31.05 30.84 30.99 0.0M
2025-07-24 30.65 30.79 30.60 30.76 0.0M
2025-07-23 30.69 30.75 30.52 30.60 0.0M
2025-07-22 30.76 30.81 30.52 30.58 0.0M
2025-07-21 30.58 30.97 30.58 30.89 0.0M
2025-07-18 30.70 30.70 30.42 30.63 0.0M
2025-07-17 30.65 30.89 30.62 30.63 0.0M
2025-07-16 30.67 30.71 30.40 30.56 0.0M
2025-07-15 30.90 30.90 30.64 30.65 0.0M
2025-07-14 30.87 30.90 30.47 30.66 0.0M
2025-07-11 30.82 31.01 30.64 30.93 0.0M
2025-07-10 31.15 31.17 30.87 31.00 0.0M
2025-07-09 30.96 31.10 30.87 31.02 0.0M
2025-07-08 30.69 30.94 30.69 30.85 0.0M
2025-07-07 30.91 31.00 30.60 30.65 0.0M
2025-07-03 30.65 30.99 30.65 30.95 0.0M
2025-07-02 30.38 30.76 30.32 30.52 0.0M
2025-07-01 30.41 30.89 30.20 30.45 0.0M
2025-06-30 30.31 30.75 30.29 30.41 0.1M
2025-06-27 30.18 30.34 30.04 30.22 0.0M
2025-06-26 29.94 30.20 29.94 30.01 0.0M
2025-06-25 29.91 30.10 29.90 29.94 0.1M
2025-06-24 29.61 29.94 29.35 29.88 0.0M
2025-06-23 29.13 29.41 29.01 29.33 0.0M
2025-06-20 29.22 29.50 28.91 29.01 0.1M
2025-06-18 29.44 29.69 29.44 29.50 0.0M
2025-06-17 29.45 29.75 29.36 29.40 0.0M
2025-06-16 29.46 29.69 29.39 29.45 0.0M
2025-06-13 29.23 29.49 29.21 29.30 0.0M
2025-06-12 29.50 29.72 29.21 29.56 0.0M
2025-06-11 29.50 29.88 29.38 29.50 0.0M
2025-06-10 29.30 29.50 29.20 29.49 0.0M
2025-06-09 29.16 29.49 29.15 29.20 0.0M
2025-06-06 29.20 29.27 29.01 29.12 0.0M
2025-06-05 28.92 29.24 28.84 28.96 0.0M
2025-06-04 28.68 29.01 28.68 28.78 0.0M
2025-06-03 28.44 28.93 28.35 28.58 0.1M
2025-06-02 28.31 28.64 28.25 28.52 0.0M
2025-05-30 28.48 28.50 28.26 28.34 0.0M
2025-05-29 28.89 28.94 28.45 28.55 0.0M
2025-05-28 28.56 28.79 28.43 28.67 0.0M
2025-05-27 28.43 28.81 28.24 28.53 0.1M
2025-05-23 28.00 28.28 28.00 28.20 0.1M
2025-05-22 28.16 28.44 28.12 28.31 0.0M
2025-05-21 28.66 28.81 28.23 28.36 0.0M
2025-05-20 28.89 28.89 28.56 28.69 0.1M
2025-05-19 29.01 29.22 29.01 29.07 0.0M
2025-05-16 29.61 29.92 29.60 29.74 0.1M
2025-05-15 29.84 29.88 29.47 29.68 0.0M
2025-05-14 29.93 29.95 29.68 29.95 0.1M
2025-05-13 29.49 29.93 29.36 29.72 0.1M
2025-05-12 29.58 29.75 29.00 29.61 0.0M
2025-05-09 28.40 28.59 28.40 28.54 0.0M
2025-05-08 28.25 28.75 28.17 28.38 0.1M
2025-05-07 28.24 28.27 27.87 28.11 0.0M
2025-05-06 28.03 28.29 27.85 28.20 0.0M
2025-05-05 27.99 28.28 27.96 28.24 0.0M
2025-05-02 28.34 28.34 28.02 28.12 0.0M
2025-05-01 28.04 28.25 27.78 28.17 0.0M
2025-04-30 27.40 27.70 26.87 27.70 0.0M
2025-04-29 27.33 27.80 27.33 27.65 0.0M
2025-04-28 27.54 27.57 27.15 27.35 0.0M
2025-04-25 27.25 27.49 27.01 27.48 0.0M
2025-04-24 26.50 27.03 26.33 27.02 0.0M
2025-04-23 26.47 27.01 26.29 26.29 0.1M
2025-04-22 25.42 25.91 25.34 25.78 0.1M
2025-04-21 25.75 25.75 25.04 25.17 0.0M
2025-04-17 26.41 26.86 25.98 26.08 0.0M
2025-04-16 26.57 26.81 25.84 26.24 0.1M
2025-04-15 27.04 27.28 26.86 27.00 0.1M
2025-04-14 27.48 27.55 26.78 27.07 0.1M
2025-04-11 26.90 27.25 26.49 26.98 0.0M
2025-04-10 26.87 27.10 26.13 26.91 0.1M
2025-04-09 24.45 27.41 24.37 27.34 0.1M
2025-04-08 25.61 26.49 24.45 24.54 0.1M
2025-04-07 24.35 25.44 23.05 24.60 0.2M
2025-04-04 26.20 26.20 25.01 25.05 0.1M
2025-04-03 27.48 27.70 26.88 26.89 0.1M
2025-04-02 28.01 28.48 27.94 28.40 0.0M
2025-04-01 27.82 28.15 27.76 28.01 0.1M
2025-03-31 28.11 28.16 27.72 27.98 0.1M
2025-03-28 28.80 28.87 28.12 28.30 0.1M
2025-03-27 29.11 29.24 28.90 28.99 0.0M
2025-03-26 29.74 30.58 29.05 29.13 0.0M
2025-03-25 30.10 30.36 29.81 29.89 0.0M
2025-03-24 29.72 29.97 29.71 29.80 0.0M
2025-03-21 29.29 29.49 29.15 29.39 0.0M
2025-03-20 29.38 29.69 29.29 29.49 0.0M
2025-03-19 29.26 29.71 29.15 29.34 0.0M
2025-03-18 29.39 29.39 29.13 29.21 0.0M
2025-03-17 29.15 29.59 29.15 29.45 0.0M
2025-03-14 28.88 29.20 28.67 29.12 0.0M
2025-03-13 29.05 29.20 28.55 28.64 0.0M
2025-03-12 29.01 29.30 28.79 28.98 0.0M
2025-03-11 28.90 29.09 28.50 28.78 0.1M
2025-03-10 29.22 29.50 28.79 28.95 0.1M
2025-03-07 29.50 29.68 28.88 29.51 0.1M
2025-03-06 29.74 29.99 29.45 29.50 0.1M
2025-03-05 29.79 30.15 29.58 30.09 0.0M
2025-03-04 29.98 29.98 29.35 29.78 0.1M
2025-03-03 31.50 31.50 30.10 30.14 0.1M
2025-02-28 30.63 30.90 30.44 30.71 0.1M
2025-02-27 31.61 31.84 30.69 30.73 0.1M
2025-02-26 31.54 31.74 31.20 31.33 0.0M
2025-02-25 31.94 32.05 31.23 31.54 0.1M
2025-02-24 32.58 32.58 31.76 31.84 0.1M
2025-02-21 33.31 33.31 32.30 32.44 0.1M
2025-02-20 33.23 33.25 32.78 33.12 0.0M
2025-02-19 32.78 33.23 32.76 33.11 0.1M
2025-02-18 33.05 33.29 32.71 32.94 0.1M
2025-02-14 33.28 33.30 33.01 33.20 0.0M
2025-02-13 32.94 33.22 32.77 33.06 0.0M
2025-02-12 33.10 33.18 32.78 32.86 0.0M
2025-02-11 32.92 33.32 32.92 33.22 0.0M
2025-02-10 32.79 33.07 32.70 32.98 0.0M
2025-02-07 32.92 33.33 32.57 32.59 0.1M
2025-02-06 32.90 33.02 32.72 32.91 0.0M
2025-02-05 32.63 32.93 32.50 32.84 0.0M
2025-02-04 32.45 32.77 32.45 32.64 0.0M
2025-02-03 32.11 32.79 32.10 32.45 0.1M
2025-01-31 32.89 33.40 32.69 32.89 0.1M
2025-01-30 32.65 32.76 32.31 32.68 0.0M
2025-01-29 32.72 32.72 32.18 32.41 0.0M
2025-01-28 32.26 32.79 32.00 32.65 0.0M
2025-01-27 33.04 33.10 32.15 32.17 0.1M
2025-01-24 33.94 34.19 33.81 33.88 0.0M
2025-01-23 33.77 33.90 33.58 33.90 0.0M
2025-01-22 33.59 34.17 33.56 33.89 0.1M
2025-01-21 33.45 33.52 32.82 33.33 0.1M
2025-01-17 32.81 33.22 32.68 33.22 0.0M
2025-01-16 32.87 32.95 32.33 32.57 0.0M
2025-01-15 32.39 32.74 32.27 32.66 0.0M
2025-01-14 32.14 32.23 31.66 31.98 0.0M
2025-01-13 31.98 31.98 31.65 31.88 0.0M
2025-01-10 32.70 32.70 31.75 32.24 0.0M
2025-01-08 32.98 33.04 32.61 32.78 0.0M
2025-01-07 33.31 33.31 32.69 32.84 0.0M
2025-01-06 33.00 33.34 32.78 33.08 0.0M
2025-01-03 32.10 32.65 32.10 32.57 0.0M
2025-01-02 32.25 32.38 31.81 32.15 0.0M