Yahoo

Mail

Singapore markets closed

Straits Times Index
3,120.58
-45.69(-1.44%)
S&P 500
4,641.26
+46.64(+1.02%)
Dow
35,019.39
+120.05(+0.34%)
Nasdaq
15,716.49
+224.83(+1.45%)
BTC-USD
57,079.52
+2,780.71(+5.12%)
CMC Crypto 200
1,430.42
+1.48(+0.10%)

COVID

Singapore aims to reopen borders with Malaysia despite Omicron

Aim to expand their land and air VTLs to include general travellers from mid-Dec

Social Capital Suvretta Holdings Corp. IV (DNAD)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD

Add to watchlist

9.87-0.03 (-0.30%)

As of 10:02AM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2021	9.86	9.87	9.86	9.87	9.87	200,411
26 Nov 2021	9.87	9.90	9.85	9.90	9.90	9,600
24 Nov 2021	9.87	9.90	9.87	9.90	9.90	10,200
23 Nov 2021	9.89	9.91	9.84	9.90	9.90	583,300
22 Nov 2021	9.90	9.93	9.90	9.91	9.91	9,300
19 Nov 2021	9.90	9.93	9.90	9.93	9.93	79,400
18 Nov 2021	9.91	9.92	9.90	9.90	9.90	13,400
17 Nov 2021	9.92	9.94	9.90	9.90	9.90	21,500
16 Nov 2021	9.92	9.97	9.92	9.92	9.92	5,800
15 Nov 2021	9.91	9.96	9.91	9.92	9.92	12,600
12 Nov 2021	9.95	9.98	9.92	9.92	9.92	5,600
11 Nov 2021	9.92	9.95	9.91	9.94	9.94	1,800
10 Nov 2021	9.91	9.98	9.91	9.95	9.95	9,500
09 Nov 2021	9.91	9.98	9.91	9.97	9.97	20,800
08 Nov 2021	9.98	9.98	9.90	9.90	9.90	13,800
05 Nov 2021	9.95	9.98	9.95	9.97	9.97	9,700
04 Nov 2021	9.95	9.98	9.95	9.95	9.95	6,500
03 Nov 2021	9.95	9.97	9.95	9.95	9.95	1,015,000
02 Nov 2021	9.90	9.96	9.90	9.95	9.95	43,600
01 Nov 2021	9.90	9.96	9.90	9.95	9.95	180,300
29 Oct 2021	9.89	9.89	9.85	9.88	9.88	39,900
28 Oct 2021	9.86	9.90	9.85	9.90	9.90	39,100
27 Oct 2021	9.89	9.90	9.86	9.89	9.89	3,700
26 Oct 2021	9.88	9.91	9.86	9.89	9.89	68,200
25 Oct 2021	9.86	9.87	9.83	9.87	9.87	7,700
22 Oct 2021	9.85	9.85	9.83	9.85	9.85	47,400
21 Oct 2021	9.85	9.87	9.84	9.86	9.86	14,700
20 Oct 2021	9.86	9.87	9.83	9.85	9.85	21,200
19 Oct 2021	9.84	9.87	9.84	9.85	9.85	15,200
18 Oct 2021	9.82	9.87	9.81	9.87	9.87	27,400
15 Oct 2021	9.86	9.86	9.84	9.85	9.85	25,000
14 Oct 2021	9.85	9.86	9.84	9.85	9.85	18,400
13 Oct 2021	9.86	9.87	9.81	9.84	9.84	6,200
12 Oct 2021	9.85	9.85	9.80	9.82	9.82	3,400
11 Oct 2021	9.86	9.86	9.80	9.82	9.82	6,100
08 Oct 2021	9.86	9.86	9.83	9.83	9.83	1,100
07 Oct 2021	9.86	9.86	9.81	9.85	9.85	3,600
06 Oct 2021	9.87	9.87	9.81	9.85	9.85	5,100
05 Oct 2021	9.86	9.87	9.81	9.82	9.82	236,900
04 Oct 2021	9.87	9.87	9.79	9.86	9.86	351,900
01 Oct 2021	9.79	9.88	9.78	9.84	9.84	214,700
30 Sep 2021	9.83	9.83	9.76	9.81	9.81	10,000
29 Sep 2021	9.78	9.88	9.78	9.79	9.79	149,000
28 Sep 2021	9.80	9.81	9.78	9.79	9.79	61,900
27 Sep 2021	9.76	9.83	9.76	9.80	9.80	137,600
24 Sep 2021	9.76	9.80	9.76	9.79	9.79	29,000
23 Sep 2021	9.83	9.83	9.77	9.77	9.77	166,200
22 Sep 2021	9.80	9.83	9.78	9.83	9.83	216,600
21 Sep 2021	9.77	9.81	9.77	9.77	9.77	126,200
20 Sep 2021	9.78	9.80	9.74	9.80	9.80	124,400
17 Sep 2021	9.80	9.80	9.76	9.79	9.79	218,400
16 Sep 2021	9.77	9.80	9.76	9.76	9.76	21,600
15 Sep 2021	9.77	9.80	9.77	9.80	9.80	157,900
14 Sep 2021	9.75	9.80	9.75	9.80	9.80	156,000
13 Sep 2021	9.77	9.80	9.77	9.80	9.80	135,300
10 Sep 2021	9.77	9.78	9.75	9.78	9.78	5,400
09 Sep 2021	9.79	9.80	9.76	9.78	9.78	57,100
08 Sep 2021	9.77	9.80	9.76	9.80	9.80	139,900
07 Sep 2021	9.82	9.82	9.73	9.77	9.77	2,300
03 Sep 2021	9.75	9.80	9.75	9.80	9.80	276,700
02 Sep 2021	9.80	9.80	9.70	9.75	9.75	8,300
01 Sep 2021	9.80	9.80	9.73	9.75	9.75	20,600
31 Aug 2021	9.75	9.75	9.73	9.74	9.74	4,800
30 Aug 2021	9.78	9.78	9.73	9.74	9.74	4,400
27 Aug 2021	9.73	9.78	9.71	9.78	9.78	7,300
26 Aug 2021	9.70	9.78	9.70	9.74	9.74	257,500
25 Aug 2021	9.77	9.78	9.71	9.76	9.76	9,000
24 Aug 2021	9.75	9.79	9.71	9.77	9.77	13,900
23 Aug 2021	9.75	9.78	9.72	9.75	9.75	22,900
20 Aug 2021	9.79	9.79	9.74	9.76	9.76	218,700
19 Aug 2021	9.75	9.82	9.75	9.79	9.79	332,300
18 Aug 2021	9.84	9.84	9.76	9.81	9.81	126,400
17 Aug 2021	9.77	9.82	9.77	9.81	9.81	20,000
16 Aug 2021	9.81	9.85	9.80	9.85	9.85	19,000
13 Aug 2021	9.80	9.84	9.80	9.84	9.84	14,300
12 Aug 2021	9.82	9.84	9.80	9.83	9.83	8,200
11 Aug 2021	9.82	9.84	9.80	9.84	9.84	4,900
10 Aug 2021	9.85	9.85	9.78	9.80	9.80	2,100
09 Aug 2021	9.86	9.86	9.80	9.82	9.82	469,700
06 Aug 2021	9.84	9.85	9.78	9.80	9.80	52,000
05 Aug 2021	9.85	9.88	9.81	9.85	9.85	22,500
04 Aug 2021	9.89	9.89	9.83	9.85	9.85	460,300
03 Aug 2021	9.89	9.90	9.85	9.89	9.89	18,500
02 Aug 2021	9.83	9.90	9.83	9.88	9.88	62,000
30 Jul 2021	9.88	9.88	9.83	9.83	9.83	29,100
29 Jul 2021	9.85	9.88	9.84	9.84	9.84	93,900
28 Jul 2021	9.87	9.89	9.82	9.85	9.85	45,300
27 Jul 2021	9.85	9.85	9.80	9.85	9.85	106,000
26 Jul 2021	9.90	9.90	9.84	9.85	9.85	110,000
23 Jul 2021	9.90	9.91	9.88	9.90	9.90	57,200
22 Jul 2021	9.88	9.93	9.88	9.89	9.89	29,100
21 Jul 2021	9.88	9.93	9.88	9.92	9.92	3,600
20 Jul 2021	9.92	9.93	9.89	9.90	9.90	59,000
19 Jul 2021	9.90	9.94	9.83	9.86	9.86	20,000
16 Jul 2021	10.04	10.05	9.92	9.92	9.92	66,700
15 Jul 2021	10.02	10.04	9.98	10.00	10.00	801,100
14 Jul 2021	10.01	10.02	9.98	10.02	10.02	129,300
13 Jul 2021	9.99	10.01	9.97	9.97	9.97	119,700
12 Jul 2021	10.01	10.02	9.99	10.00	10.00	94,300
09 Jul 2021	10.00	10.02	9.99	9.99	9.99	253,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,120.58-45.69(-1.44%)

S&P 5004,641.26+46.64(+1.02%)

Dow35,019.39+120.05(+0.34%)

Nasdaq15,716.49+224.83(+1.45%)

BTC-USD57,079.52+2,780.71(+5.12%)

CMC Crypto 2001,430.42+1.48(+0.10%)

Singapore aims to reopen borders with Malaysia despite Omicron

Social Capital Suvretta Holdings Corp. IV (DNAD)

Straits Times Index
3,120.58
-45.69(-1.44%)

S&P 500
4,641.26
+46.64(+1.02%)

Dow
35,019.39
+120.05(+0.34%)

Nasdaq
15,716.49
+224.83(+1.45%)

BTC-USD
57,079.52
+2,780.71(+5.12%)

CMC Crypto 200
1,430.42
+1.48(+0.10%)