Strats SM Trust Procter Gamble Sec

GJR
🏛️ usa →
24.76
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 24.95 24.95 24.95 24.95 0.0M
2024-12-30 24.90 24.90 24.90 24.90 0.0M
2024-12-27 24.85 24.85 24.85 24.85 0.0M
2024-12-20 24.85 24.85 24.85 24.85 0.0M
2024-12-19 24.85 24.85 24.85 24.85 0.0M
2024-12-18 24.94 25.10 24.94 24.95 0.0M
2024-12-17 25.07 25.07 25.07 25.07 0.0M
2024-12-16 24.87 24.87 24.87 24.87 0.0M
2024-12-13 24.87 24.87 24.87 24.87 0.0M
2024-12-12 24.90 24.96 24.90 24.95 0.0M
2024-12-11 24.95 24.97 24.90 24.90 0.0M
2024-12-09 24.95 24.97 24.90 24.95 0.0M
2024-12-06 25.03 25.03 25.03 25.03 0.0M
2024-12-05 24.85 24.85 24.85 24.85 0.0M
2024-12-03 24.91 24.91 24.88 24.88 0.0M
2024-12-02 24.94 24.94 24.94 24.94 0.0M
2024-11-29 24.94 24.94 24.94 24.94 0.0M
2024-11-26 25.00 25.00 25.00 25.00 0.0M
2024-11-25 25.00 25.00 25.00 25.00 0.0M
2024-11-22 24.98 25.03 24.98 25.00 0.0M
2024-11-20 24.90 24.95 24.90 24.95 0.0M
2024-11-19 24.95 24.96 24.90 24.90 0.0M
2024-11-18 24.89 24.89 24.89 24.89 0.0M
2024-11-15 24.89 24.89 24.89 24.89 0.0M
2024-11-14 24.74 24.85 24.74 24.75 0.0M
2024-11-13 24.92 24.92 24.92 24.92 0.0M
2024-11-08 24.78 24.78 24.74 24.74 0.0M
2024-11-07 24.99 24.99 24.99 24.99 0.0M
2024-10-31 24.84 24.84 24.84 24.84 0.0M
2024-10-30 24.85 24.85 24.84 24.84 0.0M
2024-10-24 24.87 24.87 24.87 24.87 0.0M
2024-10-23 24.87 24.97 24.81 24.97 0.0M
2024-10-22 24.87 24.87 24.87 24.87 0.0M
2024-10-21 24.87 24.87 24.87 24.87 0.0M
2024-10-18 24.87 24.87 24.87 24.87 0.0M
2024-10-17 24.87 24.87 24.87 24.87 0.0M
2024-10-16 24.87 24.87 24.86 24.86 0.0M
2024-10-15 24.98 25.00 24.86 24.86 0.0M
2024-10-11 24.86 24.86 24.86 24.86 0.0M
2024-10-10 24.78 24.78 24.78 24.78 0.0M
2024-10-08 24.78 24.78 24.78 24.78 0.0M
2024-10-07 25.06 25.06 25.01 25.01 0.0M
2024-09-30 25.23 25.25 25.15 25.15 0.0M
2024-09-27 25.01 25.01 25.01 25.01 0.0M
2024-09-25 24.90 24.90 24.86 24.90 0.0M
2024-09-24 24.81 24.81 24.75 24.75 0.0M
2024-09-23 24.81 24.81 24.81 24.81 0.0M
2024-09-20 24.81 24.81 24.81 24.81 0.0M
2024-09-19 24.88 24.88 24.50 24.81 0.0M
2024-09-18 25.09 25.09 25.09 25.09 0.0M
2024-09-17 24.88 24.88 24.88 24.88 0.0M
2024-09-16 24.88 24.88 24.88 24.88 0.0M
2024-09-13 24.91 24.91 24.91 24.91 0.0M
2024-09-12 25.36 25.36 25.36 25.36 0.0M
2024-09-11 25.36 25.36 25.36 25.36 0.0M
2024-09-10 25.36 25.36 25.36 25.36 0.0M
2024-09-09 25.36 25.36 25.36 25.36 0.0M
2024-09-06 24.86 24.86 24.86 24.86 0.0M
2024-09-05 24.99 25.25 24.99 25.25 0.0M
2024-09-04 24.70 24.97 24.70 24.97 0.0M
2024-08-28 24.85 24.90 24.85 24.90 0.0M
2024-08-27 24.85 24.85 24.85 24.85 0.0M
2024-08-26 25.01 25.01 24.62 24.85 0.0M
2024-08-19 25.38 25.38 25.38 25.38 0.0M
2024-08-15 25.38 25.38 25.38 25.38 0.0M
2024-08-13 25.40 25.40 25.40 25.40 0.0M
2024-08-06 25.38 25.40 24.86 25.38 0.0M
2024-08-05 25.10 25.40 24.47 25.01 0.0M
2024-08-02 25.15 25.15 25.15 25.15 0.0M
2024-08-01 25.25 25.25 25.10 25.15 0.0M
2024-07-31 25.57 25.65 25.50 25.55 0.0M
2024-07-29 25.10 25.15 25.10 25.13 0.0M
2024-07-26 24.85 25.60 24.85 25.15 0.0M
2024-07-25 24.70 24.70 24.70 24.70 0.0M
2024-07-24 25.01 25.01 25.01 25.01 0.0M
2024-07-23 25.01 25.01 25.01 25.01 0.0M
2024-07-22 24.98 25.01 24.98 25.01 0.0M
2024-07-19 24.75 25.01 24.75 25.01 0.0M
2024-07-18 24.75 24.75 24.75 24.75 0.0M
2024-07-17 24.80 24.80 24.80 24.80 0.0M
2024-07-16 24.92 24.95 24.70 24.95 0.0M
2024-07-15 25.79 25.79 25.79 25.79 0.0M
2024-07-12 25.67 25.67 25.67 25.67 0.0M
2024-07-11 25.03 25.79 25.00 25.79 0.0M
2024-07-10 25.56 25.56 25.03 25.39 0.0M
2024-07-09 25.69 25.70 25.50 25.50 0.0M
2024-07-08 25.79 25.79 25.79 25.79 0.0M
2024-07-05 26.08 26.66 25.29 25.80 0.0M
2024-07-03 26.00 28.10 25.58 25.59 0.0M
2024-07-02 25.45 25.50 25.20 25.20 0.0M
2024-07-01 25.40 25.40 25.40 25.40 0.0M
2024-06-28 25.40 25.40 25.40 25.40 0.0M
2024-06-26 25.40 25.40 25.40 25.40 0.0M
2024-06-24 25.21 25.21 25.21 25.21 0.0M
2024-06-20 24.80 24.80 24.80 24.80 0.0M
2024-06-18 24.80 24.80 24.80 24.80 0.0M
2024-06-17 24.78 24.78 24.78 24.78 0.0M
2024-06-13 24.78 24.80 24.78 24.78 0.0M
2024-06-12 24.77 24.77 24.77 24.77 0.0M
2024-06-11 24.77 24.77 24.77 24.77 0.0M
2024-06-10 24.77 24.77 24.77 24.77 0.0M
2024-06-05 24.77 24.77 24.77 24.77 0.0M
2024-06-04 24.77 24.77 24.77 24.77 0.0M
2024-05-29 25.45 25.45 25.45 25.45 0.0M
2024-05-23 24.77 24.77 24.77 24.77 0.0M
2024-05-22 24.77 24.77 24.77 24.77 0.0M
2024-05-20 24.77 24.77 24.77 24.77 0.0M
2024-05-17 24.77 24.77 24.77 24.77 0.0M
2024-05-16 24.77 24.77 24.77 24.77 0.0M
2024-05-15 24.77 24.77 24.77 24.77 0.0M
2024-05-13 24.77 24.77 24.77 24.77 0.0M
2024-05-09 25.20 25.20 25.20 25.20 0.0M
2024-05-07 25.20 25.20 25.20 25.20 0.0M
2024-05-06 25.20 25.20 25.20 25.20 0.0M
2024-05-03 25.20 25.20 25.20 25.20 0.0M
2024-05-01 25.20 25.20 25.20 25.20 0.0M
2024-04-30 25.20 25.20 25.20 25.20 0.0M
2024-04-29 25.20 25.20 25.20 25.20 0.0M
2024-04-24 25.20 25.20 25.20 25.20 0.0M
2024-04-23 25.20 25.20 25.20 25.20 0.0M
2024-04-22 25.20 25.20 25.20 25.20 0.0M
2024-04-18 25.37 25.37 25.37 25.37 0.0M
2024-04-17 25.37 25.37 25.37 25.37 0.0M
2024-04-16 25.37 25.37 25.37 25.37 0.0M
2024-04-15 25.37 25.37 25.37 25.37 0.0M
2024-04-12 25.37 25.37 25.37 25.37 0.0M
2024-04-10 25.26 25.26 25.26 25.26 0.0M
2024-04-08 25.37 25.37 25.37 25.37 0.0M
2024-04-03 24.48 24.48 24.48 24.48 0.0M
2024-04-02 25.20 25.20 25.20 25.20 0.0M
2024-03-26 25.20 25.20 25.20 25.20 0.0M
2024-03-25 25.20 25.20 25.20 25.20 0.0M
2024-03-21 25.10 25.10 25.10 25.10 0.0M
2024-03-20 25.10 25.10 25.10 25.10 0.0M
2024-03-19 25.10 25.10 25.10 25.10 0.0M
2024-03-18 25.24 25.24 25.24 25.24 0.0M
2024-03-15 25.24 25.24 25.24 25.24 0.0M
2024-03-12 25.24 25.24 25.24 25.24 0.0M
2024-03-07 25.24 25.24 25.24 25.24 0.0M
2024-03-06 25.20 25.20 25.20 25.20 0.0M
2024-02-27 25.00 25.00 25.00 25.00 0.0M
2024-02-23 25.00 25.00 25.00 25.00 0.0M
2024-02-22 25.00 25.00 25.00 25.00 0.0M
2024-02-21 24.84 24.84 24.84 24.84 0.0M
2024-02-20 24.84 24.84 24.84 24.84 0.0M
2024-02-15 24.84 24.84 24.84 24.84 0.0M
2024-02-14 24.84 24.84 24.84 24.84 0.0M
2024-02-09 24.84 24.84 24.84 24.84 0.0M
2024-02-01 24.84 24.84 24.84 24.84 0.0M
2024-01-29 24.84 24.84 24.84 24.84 0.0M
2024-01-25 24.84 24.84 24.84 24.84 0.0M
2024-01-18 24.43 24.43 24.43 24.43 0.0M
2024-01-17 24.43 24.43 24.43 24.43 0.0M
2024-01-16 25.24 25.24 24.42 24.42 0.0M
2024-01-10 25.24 25.24 25.24 25.24 0.0M
2024-01-09 25.24 25.24 25.24 25.24 0.0M
2024-01-08 25.20 25.24 25.20 25.24 0.0M
2024-01-05 25.20 25.20 25.20 25.20 0.0M
2024-01-04 25.46 25.46 25.46 25.46 0.0M
2024-01-03 25.46 25.46 25.46 25.46 0.0M
2024-01-02 25.46 25.46 25.46 25.46 0.0M