Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,071.09 -1,317.15 (-2.05%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Dawson Geophysical Company (DWSN)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.5500 | 1.6600 | 1.4900 | 1.6400 | 1.6400 | 13,600 |
| 25 Apr 2024 | 1.4800 | 1.6000 | 1.3600 | 1.5900 | 1.5900 | 8,200 |
| 24 Apr 2024 | 1.5700 | 1.5700 | 1.3800 | 1.5400 | 1.5400 | 19,300 |
| 23 Apr 2024 | 1.6700 | 1.6700 | 1.5000 | 1.6300 | 1.6300 | 12,700 |
| 22 Apr 2024 | 1.5000 | 1.7700 | 1.5000 | 1.6900 | 1.6900 | 18,200 |
| 19 Apr 2024 | 1.8500 | 1.9700 | 1.6600 | 1.6800 | 1.6800 | 34,200 |
| 19 Apr 2024 | 0.32 Dividend | |||||
| 18 Apr 2024 | 2.1800 | 2.2000 | 2.0700 | 2.1900 | 1.8700 | 53,800 |
| 17 Apr 2024 | 2.0300 | 2.1800 | 2.0000 | 2.1500 | 1.8358 | 20,100 |
| 16 Apr 2024 | 2.1000 | 2.2200 | 1.7700 | 1.9000 | 1.6224 | 122,300 |
| 15 Apr 2024 | 2.0300 | 2.1100 | 1.7500 | 1.9700 | 1.6821 | 100,900 |
| 12 Apr 2024 | 1.7700 | 1.8100 | 1.7400 | 1.7900 | 1.5284 | 13,800 |
| 11 Apr 2024 | 1.7500 | 1.8800 | 1.7200 | 1.7800 | 1.5199 | 30,400 |
| 10 Apr 2024 | 1.6700 | 1.7900 | 1.6700 | 1.7200 | 1.4687 | 20,800 |
| 09 Apr 2024 | 1.7400 | 1.7500 | 1.7400 | 1.7400 | 1.4858 | 2,400 |
| 08 Apr 2024 | 1.7400 | 1.7500 | 1.6800 | 1.7000 | 1.4516 | 90,200 |
| 05 Apr 2024 | 1.6400 | 1.7400 | 1.6400 | 1.7200 | 1.4687 | 32,200 |
| 04 Apr 2024 | 1.7000 | 1.7400 | 1.6500 | 1.6600 | 1.4174 | 11,500 |
| 03 Apr 2024 | 1.6600 | 1.7300 | 1.6100 | 1.6100 | 1.3747 | 14,800 |
| 02 Apr 2024 | 1.7300 | 1.7300 | 1.6500 | 1.7200 | 1.4687 | 14,100 |
| 01 Apr 2024 | 1.5800 | 1.7300 | 1.5800 | 1.7100 | 1.4601 | 124,800 |
| 28 Mar 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4200 | 1.2125 | 1,400 |
| 27 Mar 2024 | 1.3800 | 1.4300 | 1.3100 | 1.4300 | 1.2211 | 8,800 |
| 26 Mar 2024 | 1.4400 | 1.4500 | 1.3100 | 1.3900 | 1.1869 | 8,500 |
| 25 Mar 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.2296 | 400 |
| 22 Mar 2024 | 1.3700 | 1.4300 | 1.3700 | 1.4300 | 1.2211 | 1,500 |
| 21 Mar 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.2467 | 500 |
| 20 Mar 2024 | 1.3300 | 1.4600 | 1.3300 | 1.4600 | 1.2467 | 2,200 |
| 19 Mar 2024 | 1.4200 | 1.4600 | 1.3400 | 1.3400 | 1.1442 | 3,800 |
| 18 Mar 2024 | 1.4700 | 1.4700 | 1.4000 | 1.4000 | 1.1954 | 2,600 |
| 15 Mar 2024 | 1.4000 | 1.4700 | 1.3700 | 1.4600 | 1.2467 | 1,800 |
| 14 Mar 2024 | 1.3100 | 1.4000 | 1.3100 | 1.4000 | 1.1954 | 1,500 |
| 13 Mar 2024 | 1.4600 | 1.4600 | 1.3000 | 1.3700 | 1.1698 | 14,700 |
| 12 Mar 2024 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | 1.2552 | 500 |
| 11 Mar 2024 | 1.4800 | 1.4800 | 1.3800 | 1.3800 | 1.1784 | 5,600 |
| 08 Mar 2024 | 1.3600 | 1.4600 | 1.2700 | 1.4500 | 1.2381 | 12,200 |
| 07 Mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.1869 | 8,200 |
| 06 Mar 2024 | 1.3500 | 1.4500 | 1.2800 | 1.3700 | 1.1698 | 84,800 |
| 05 Mar 2024 | 1.4000 | 1.4100 | 1.2800 | 1.2800 | 1.0930 | 12,600 |
| 04 Mar 2024 | 1.3200 | 1.4300 | 1.3200 | 1.4300 | 1.2211 | 2,500 |
| 01 Mar 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3200 | 1.1271 | 6,400 |
| 29 Feb 2024 | 1.4200 | 1.5000 | 1.3100 | 1.3200 | 1.1271 | 24,300 |
| 28 Feb 2024 | 1.4900 | 1.4900 | 1.3500 | 1.3500 | 1.1527 | 8,600 |
| 27 Feb 2024 | 1.4000 | 1.5700 | 1.4000 | 1.4300 | 1.2211 | 4,400 |
| 26 Feb 2024 | 1.4300 | 1.5100 | 1.4200 | 1.4200 | 1.2125 | 33,600 |
| 23 Feb 2024 | 1.5600 | 1.5700 | 1.4600 | 1.5700 | 1.3406 | 2,100 |
| 22 Feb 2024 | 1.5800 | 1.6000 | 1.4200 | 1.5900 | 1.3577 | 6,600 |
| 21 Feb 2024 | 1.4900 | 1.5700 | 1.4800 | 1.5700 | 1.3406 | 4,500 |
| 20 Feb 2024 | 1.5300 | 1.6000 | 1.5300 | 1.5300 | 1.3064 | 1,200 |
| 16 Feb 2024 | 1.5400 | 1.5700 | 1.4100 | 1.5300 | 1.3064 | 23,700 |
| 15 Feb 2024 | 1.5600 | 1.6100 | 1.5300 | 1.5300 | 1.3064 | 19,200 |
| 14 Feb 2024 | 1.6500 | 1.6900 | 1.5600 | 1.5900 | 1.3577 | 5,700 |
| 13 Feb 2024 | 1.6000 | 1.6800 | 1.5000 | 1.5500 | 1.3235 | 13,700 |
| 12 Feb 2024 | 1.6300 | 1.7000 | 1.5900 | 1.6000 | 1.3662 | 7,700 |
| 09 Feb 2024 | 1.5300 | 1.6600 | 1.5300 | 1.5900 | 1.3577 | 7,800 |
| 08 Feb 2024 | 1.5300 | 1.7900 | 1.5200 | 1.5500 | 1.3235 | 15,700 |
| 07 Feb 2024 | 1.7300 | 1.7300 | 1.7000 | 1.7000 | 1.4516 | 600 |
| 06 Feb 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.3662 | 1,200 |
| 05 Feb 2024 | 1.5900 | 1.7600 | 1.5900 | 1.7300 | 1.4772 | 5,700 |
| 02 Feb 2024 | 1.7300 | 1.7700 | 1.6800 | 1.7700 | 1.5114 | 2,800 |
| 01 Feb 2024 | 1.7500 | 1.7700 | 1.6800 | 1.6900 | 1.4431 | 4,800 |
| 31 Jan 2024 | 1.6900 | 1.7400 | 1.6800 | 1.7400 | 1.4858 | 1,200 |
| 30 Jan 2024 | 1.7300 | 1.7400 | 1.6800 | 1.7300 | 1.4772 | 8,100 |
| 29 Jan 2024 | 1.6900 | 1.7300 | 1.5500 | 1.7300 | 1.4772 | 57,200 |
| 26 Jan 2024 | 1.7000 | 1.7300 | 1.6200 | 1.7200 | 1.4687 | 3,100 |
| 25 Jan 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.3747 | 400 |
| 24 Jan 2024 | 1.6800 | 1.6800 | 1.6100 | 1.6100 | 1.3747 | 1,400 |
| 23 Jan 2024 | 1.5600 | 1.6900 | 1.5600 | 1.6100 | 1.3747 | 1,500 |
| 22 Jan 2024 | 1.6900 | 1.6900 | 1.6300 | 1.6800 | 1.4345 | 2,300 |
| 19 Jan 2024 | 1.5600 | 1.6900 | 1.5600 | 1.6300 | 1.3918 | 2,300 |
| 18 Jan 2024 | 1.6300 | 1.6300 | 1.5700 | 1.6000 | 1.3662 | 33,300 |
| 17 Jan 2024 | 1.6900 | 1.7300 | 1.6200 | 1.6200 | 1.3833 | 4,300 |
| 16 Jan 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6500 | 1.4089 | 700 |
| 12 Jan 2024 | 1.6500 | 1.6600 | 1.6000 | 1.6000 | 1.3662 | 20,800 |
| 11 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.3833 | 100 |
| 10 Jan 2024 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | 1.4089 | 3,100 |
| 09 Jan 2024 | 1.6200 | 1.6800 | 1.6200 | 1.6800 | 1.4345 | 2,500 |
| 08 Jan 2024 | 1.6400 | 1.6800 | 1.6300 | 1.6300 | 1.3918 | 2,300 |
| 05 Jan 2024 | 1.7400 | 1.8300 | 1.6100 | 1.6200 | 1.3833 | 2,100 |
| 04 Jan 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.3833 | 300 |
| 03 Jan 2024 | 1.7900 | 1.7900 | 1.6200 | 1.6200 | 1.3833 | 1,500 |
| 02 Jan 2024 | 1.8300 | 1.8300 | 1.7400 | 1.7400 | 1.4858 | 4,900 |
| 29 Dec 2023 | 1.7500 | 1.8900 | 1.7500 | 1.8300 | 1.5626 | 3,000 |
| 28 Dec 2023 | 1.8400 | 1.9300 | 1.7500 | 1.8400 | 1.5711 | 4,300 |
| 27 Dec 2023 | 1.8100 | 1.8800 | 1.7300 | 1.8500 | 1.5797 | 8,000 |
| 26 Dec 2023 | 1.8300 | 1.9400 | 1.7000 | 1.7000 | 1.4516 | 2,700 |
| 22 Dec 2023 | 1.8000 | 1.8400 | 1.6100 | 1.7000 | 1.4516 | 5,300 |
| 21 Dec 2023 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.4687 | 400 |
| 20 Dec 2023 | 1.8500 | 1.8500 | 1.5700 | 1.7200 | 1.4687 | 4,900 |
| 19 Dec 2023 | 1.9100 | 1.9100 | 1.5600 | 1.8000 | 1.5370 | 15,400 |
| 18 Dec 2023 | 1.7400 | 1.9300 | 1.6300 | 1.6300 | 1.3918 | 19,300 |
| 15 Dec 2023 | 1.6000 | 1.7300 | 1.4500 | 1.7300 | 1.4772 | 127,600 |
| 14 Dec 2023 | 1.4600 | 1.6000 | 1.4100 | 1.5900 | 1.3577 | 10,400 |
| 13 Dec 2023 | 1.4800 | 1.6000 | 1.3600 | 1.5200 | 1.2979 | 6,200 |
| 12 Dec 2023 | 1.5600 | 1.5900 | 1.4300 | 1.4800 | 1.2637 | 8,800 |
| 11 Dec 2023 | 1.5900 | 1.5900 | 1.4500 | 1.5500 | 1.3235 | 4,100 |
| 08 Dec 2023 | 1.6000 | 1.6000 | 1.3800 | 1.4400 | 1.2296 | 6,100 |
| 07 Dec 2023 | 1.3700 | 1.5900 | 1.3700 | 1.5500 | 1.3235 | 6,400 |
| 06 Dec 2023 | 1.5500 | 1.6000 | 1.5500 | 1.5800 | 1.3491 | 10,400 |
| 05 Dec 2023 | 1.5800 | 1.6600 | 1.5500 | 1.5500 | 1.3235 | 2,800 |
| *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.