Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,469.86 +1,807.81 (+2.89%) CMC Crypto 200
1,383.84 +71.22 (+5.42%)
SPDR Gold Shares (O87.SI)
SES - SES Delayed price. Currency in USD
Add to watchlist
At close: 05:04PM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 220.38 | 223.66 | 220.20 | 221.00 | 221.00 | 21,681 |
| 18 Apr 2024 | 219.50 | 220.42 | 219.00 | 220.22 | 220.22 | 13,289 |
| 17 Apr 2024 | 220.20 | 221.63 | 219.50 | 221.63 | 221.63 | 21,382 |
| 16 Apr 2024 | 219.96 | 221.01 | 218.78 | 219.20 | 219.20 | 2,442 |
| 15 Apr 2024 | 218.84 | 218.84 | 217.00 | 217.51 | 217.51 | 5,530 |
| 12 Apr 2024 | 219.00 | 222.00 | 219.00 | 221.81 | 221.81 | 19,003 |
| 11 Apr 2024 | 216.94 | 217.00 | 215.21 | 215.44 | 215.44 | 19,283 |
| 09 Apr 2024 | 216.00 | 218.27 | 216.00 | 218.09 | 218.09 | 38,549 |
| 08 Apr 2024 | 212.68 | 217.50 | 212.68 | 216.12 | 216.12 | 10,204 |
| 05 Apr 2024 | 211.04 | 212.00 | 210.00 | 211.63 | 211.63 | 6,797 |
| 04 Apr 2024 | 212.30 | 213.08 | 212.00 | 212.18 | 212.18 | 26,684 |
| 03 Apr 2024 | 210.09 | 211.66 | 209.87 | 210.40 | 210.40 | 12,616 |
| 02 Apr 2024 | 208.80 | 209.39 | 208.00 | 209.24 | 209.24 | 115,574 |
| 01 Apr 2024 | 208.23 | 209.56 | 208.23 | 208.81 | 208.81 | 20,888 |
| 28 Mar 2024 | 202.20 | 203.43 | 202.20 | 203.09 | 203.09 | 13,595 |
| 27 Mar 2024 | 201.59 | 202.06 | 201.50 | 201.68 | 201.68 | 3,802 |
| 26 Mar 2024 | 201.00 | 201.76 | 200.88 | 201.70 | 201.70 | 3,313 |
| 25 Mar 2024 | 200.80 | 201.48 | 200.35 | 200.61 | 200.61 | 5,693 |
| 22 Mar 2024 | 202.40 | 202.42 | 200.42 | 200.80 | 200.80 | 15,453 |
| 21 Mar 2024 | 202.29 | 204.80 | 202.29 | 203.71 | 203.71 | 10,542 |
| 20 Mar 2024 | 199.23 | 199.98 | 199.23 | 199.56 | 199.56 | 4,904 |
| 19 Mar 2024 | 200.00 | 200.10 | 198.89 | 199.23 | 199.23 | 6,456 |
| 18 Mar 2024 | 200.89 | 200.89 | 198.85 | 199.37 | 199.37 | 3,431 |
| 15 Mar 2024 | 200.13 | 200.89 | 200.10 | 200.89 | 200.89 | 6,437 |
| 14 Mar 2024 | 200.76 | 201.45 | 200.62 | 200.75 | 200.75 | 5,958 |
| 13 Mar 2024 | 200.00 | 200.00 | 199.68 | 199.70 | 199.70 | 19,971 |
| 12 Mar 2024 | 201.72 | 202.02 | 201.35 | 201.58 | 201.58 | 8,145 |
| 11 Mar 2024 | 201.31 | 202.31 | 201.31 | 201.73 | 201.73 | 14,918 |
| 08 Mar 2024 | 199.50 | 200.71 | 199.50 | 200.36 | 200.36 | 15,110 |
| 07 Mar 2024 | 198.16 | 199.90 | 198.16 | 199.61 | 199.61 | 31,664 |
| 06 Mar 2024 | 196.20 | 197.30 | 196.20 | 196.92 | 196.92 | 11,449 |
| 05 Mar 2024 | 195.40 | 196.56 | 195.38 | 196.29 | 196.29 | 10,566 |
| 04 Mar 2024 | 192.30 | 193.30 | 192.30 | 192.93 | 192.93 | 21,955 |
| 01 Mar 2024 | 188.61 | 189.68 | 188.61 | 188.95 | 188.95 | 6,901 |
| 29 Feb 2024 | 188.42 | 188.69 | 188.42 | 188.61 | 188.61 | 6,237 |
| 28 Feb 2024 | 188.50 | 188.50 | 187.67 | 187.67 | 187.67 | 27,122 |
| 27 Feb 2024 | 188.44 | 188.88 | 188.30 | 188.70 | 188.70 | 1,152 |
| 26 Feb 2024 | 188.30 | 188.60 | 188.13 | 188.44 | 188.44 | 842 |
| 23 Feb 2024 | 187.72 | 187.80 | 187.30 | 187.30 | 187.30 | 1,070 |
| 22 Feb 2024 | 187.84 | 188.44 | 187.84 | 188.33 | 188.33 | 1,980 |
| 21 Feb 2024 | 188.50 | 188.50 | 187.49 | 188.02 | 188.02 | 356 |
| 20 Feb 2024 | 186.93 | 187.43 | 186.88 | 187.43 | 187.43 | 10,166 |
| 19 Feb 2024 | 186.00 | 187.33 | 186.00 | 187.12 | 187.12 | 2,463 |
| 16 Feb 2024 | 185.05 | 185.78 | 184.10 | 185.68 | 185.68 | 4,862 |
| 15 Feb 2024 | 184.26 | 184.89 | 184.26 | 184.74 | 184.74 | 3,388 |
| 14 Feb 2024 | 184.98 | 184.98 | 184.00 | 184.26 | 184.26 | 6,471 |
| 13 Feb 2024 | 187.81 | 187.81 | 186.93 | 186.96 | 186.96 | 2,663 |
| 09 Feb 2024 | 188.51 | 188.51 | 188.35 | 188.38 | 188.38 | 25 |
| 08 Feb 2024 | 188.31 | 188.78 | 187.88 | 188.05 | 188.05 | 3,842 |
| 07 Feb 2024 | 187.60 | 188.55 | 187.60 | 188.31 | 188.31 | 2,076 |
| 06 Feb 2024 | 187.77 | 187.92 | 187.56 | 187.60 | 187.60 | 4,911 |
| 05 Feb 2024 | 190.30 | 190.30 | 187.40 | 187.46 | 187.46 | 671 |
| 02 Feb 2024 | 190.00 | 190.56 | 190.00 | 190.42 | 190.42 | 14,932 |
| 01 Feb 2024 | 188.83 | 189.65 | 188.83 | 189.09 | 189.09 | 1,452 |
| 31 Jan 2024 | 188.88 | 189.07 | 188.00 | 188.83 | 188.83 | 3,683 |
| 30 Jan 2024 | 188.18 | 188.93 | 188.18 | 188.88 | 188.88 | 32,265 |
| 29 Jan 2024 | 187.40 | 188.37 | 187.40 | 188.21 | 188.21 | 5,332 |
| 26 Jan 2024 | 187.32 | 187.32 | 187.11 | 187.11 | 187.11 | 2,520 |
| 25 Jan 2024 | 186.88 | 186.91 | 186.54 | 186.60 | 186.60 | 2,272 |
| 24 Jan 2024 | 187.68 | 188.22 | 187.50 | 188.09 | 188.09 | 4,745 |
| 23 Jan 2024 | 188.05 | 188.30 | 187.18 | 187.89 | 187.89 | 10,784 |
| 22 Jan 2024 | 188.01 | 188.18 | 187.10 | 187.15 | 187.15 | 1,768 |
| 19 Jan 2024 | 187.69 | 188.07 | 187.40 | 188.01 | 188.01 | 9,461 |
| 18 Jan 2024 | 187.28 | 187.28 | 186.05 | 186.06 | 186.06 | 10,299 |
| 17 Jan 2024 | 188.30 | 188.30 | 187.00 | 187.28 | 187.28 | 1,418 |
| 16 Jan 2024 | 190.63 | 190.63 | 189.28 | 189.45 | 189.45 | 1,891 |
| 15 Jan 2024 | 188.81 | 188.81 | 188.81 | 188.81 | 188.81 | - |
| 12 Jan 2024 | 188.49 | 189.04 | 188.49 | 188.81 | 188.81 | 2,686 |
| 11 Jan 2024 | 188.50 | 188.66 | 188.13 | 188.15 | 188.15 | 3,265 |
| 10 Jan 2024 | 187.00 | 188.74 | 187.00 | 188.50 | 188.50 | 5,925 |
| 09 Jan 2024 | 188.01 | 188.61 | 188.01 | 188.51 | 188.51 | 9,501 |
| 08 Jan 2024 | 189.20 | 189.30 | 187.92 | 188.01 | 188.01 | 17,641 |
| 05 Jan 2024 | 189.72 | 189.72 | 189.20 | 189.20 | 189.20 | 1,163 |
| 04 Jan 2024 | 189.74 | 189.87 | 189.19 | 189.72 | 189.72 | 27,039 |
| 03 Jan 2024 | 191.10 | 191.41 | 190.89 | 191.01 | 191.01 | 1,519 |
| 02 Jan 2024 | 191.50 | 192.48 | 189.74 | 192.30 | 192.30 | 22,899 |
| 29 Dec 2023 | 192.00 | 192.11 | 191.71 | 191.84 | 191.84 | 581 |
| 28 Dec 2023 | 192.30 | 193.50 | 192.30 | 192.60 | 192.60 | 3,043 |
| 27 Dec 2023 | 191.10 | 191.73 | 191.10 | 191.73 | 191.73 | 4,598 |
| 26 Dec 2023 | 190.18 | 191.32 | 190.18 | 191.10 | 191.10 | 26,637 |
| 22 Dec 2023 | 188.90 | 190.18 | 188.90 | 190.18 | 190.18 | 9,529 |
| 21 Dec 2023 | 188.40 | 188.88 | 188.40 | 188.71 | 188.71 | 22,494 |
| 20 Dec 2023 | 188.98 | 189.28 | 188.87 | 189.10 | 189.10 | 2,987 |
| 19 Dec 2023 | 187.00 | 188.00 | 187.00 | 187.83 | 187.83 | 1,825 |
| 18 Dec 2023 | 188.33 | 188.33 | 187.19 | 187.74 | 187.74 | 5,342 |
| 15 Dec 2023 | 188.45 | 189.28 | 188.33 | 189.28 | 189.28 | 5,164 |
| 14 Dec 2023 | 188.72 | 189.05 | 188.17 | 188.72 | 188.72 | 6,311 |
| 13 Dec 2023 | 183.82 | 183.82 | 182.83 | 183.55 | 183.55 | 1,725 |
| 12 Dec 2023 | 184.22 | 184.23 | 183.72 | 183.82 | 183.82 | 3,206 |
| 11 Dec 2023 | 186.31 | 186.31 | 184.80 | 184.80 | 184.80 | 1,620 |
| 08 Dec 2023 | 187.88 | 188.37 | 187.83 | 187.89 | 187.89 | 5,332 |
| 07 Dec 2023 | 187.75 | 188.57 | 187.75 | 187.88 | 187.88 | 12,154 |
| 06 Dec 2023 | 187.70 | 188.63 | 187.20 | 187.75 | 187.75 | 4,719 |
| 05 Dec 2023 | 189.05 | 189.05 | 188.33 | 188.38 | 188.38 | 1,473 |
| 04 Dec 2023 | 193.30 | 194.30 | 190.97 | 190.97 | 190.97 | 17,205 |
| 01 Dec 2023 | 189.24 | 189.60 | 188.97 | 189.60 | 189.60 | 5,790 |
| 30 Nov 2023 | 189.23 | 189.71 | 188.88 | 189.10 | 189.10 | 3,806 |
| 29 Nov 2023 | 189.03 | 190.02 | 189.03 | 189.23 | 189.23 | 38,688 |
| 28 Nov 2023 | 186.75 | 187.00 | 186.60 | 186.78 | 186.78 | 1,315 |
| 27 Nov 2023 | 185.81 | 186.72 | 185.81 | 186.72 | 186.72 | 13,527 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.