Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,058.89 -11.66 (-0.23%) Dow
38,361.74 -141.95 (-0.37%) Nasdaq
15,708.64 +12.00 (+0.08%) Bitcoin USD
65,068.82 -1,728.57 (-2.59%) CMC Crypto 200
1,409.52 -14.58 (-1.02%)
SPDR Gold Shares (GSD.SI)
SES - SES Delayed price. Currency in SGD
Add to watchlist
At close: 04:47PM SGT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SGDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 300.95 | 293.20 | 290.40 | 292.10 | 292.10 | 642 |
| 23 Apr 2024 | 295.72 | 295.72 | 290.00 | 290.40 | 290.40 | 1,536 |
| 22 Apr 2024 | 300.95 | 300.95 | 296.80 | 297.90 | 297.90 | 1,383 |
| 19 Apr 2024 | 301.80 | 305.28 | 300.33 | 300.61 | 300.61 | 1,807 |
| 18 Apr 2024 | 299.86 | 299.86 | 297.74 | 299.22 | 299.22 | 553 |
| 17 Apr 2024 | 300.55 | 301.57 | 299.80 | 301.57 | 301.57 | 553 |
| 16 Apr 2024 | 295.50 | 302.00 | 295.50 | 299.02 | 299.02 | 631 |
| 15 Apr 2024 | 297.95 | 297.95 | 295.50 | 295.50 | 295.50 | 2,320 |
| 12 Apr 2024 | 293.80 | 301.25 | 293.80 | 300.91 | 300.91 | 1,737 |
| 11 Apr 2024 | 292.70 | 293.75 | 291.80 | 291.81 | 291.81 | 905 |
| 09 Apr 2024 | 291.45 | 294.00 | 291.45 | 294.00 | 294.00 | 2,181 |
| 08 Apr 2024 | 287.20 | 293.18 | 287.20 | 291.45 | 291.45 | 1,329 |
| 05 Apr 2024 | 284.76 | 285.60 | 283.22 | 285.60 | 285.60 | 235 |
| 04 Apr 2024 | 286.10 | 287.06 | 285.67 | 285.78 | 285.78 | 472 |
| 03 Apr 2024 | 283.84 | 285.82 | 283.83 | 284.40 | 284.40 | 2,217 |
| 02 Apr 2024 | 281.82 | 283.00 | 281.50 | 282.92 | 282.92 | 751 |
| 01 Apr 2024 | 280.75 | 282.49 | 280.75 | 281.82 | 281.82 | 2,300 |
| 28 Mar 2024 | 273.50 | 274.40 | 273.30 | 274.27 | 274.27 | 1,272 |
| 27 Mar 2024 | 271.43 | 272.28 | 271.25 | 271.83 | 271.83 | 859 |
| 26 Mar 2024 | 271.36 | 271.36 | 270.00 | 271.22 | 271.22 | 791 |
| 25 Mar 2024 | 271.12 | 271.26 | 270.00 | 270.16 | 270.16 | 152 |
| 22 Mar 2024 | 272.00 | 272.00 | 270.00 | 270.41 | 270.41 | 394 |
| 21 Mar 2024 | 271.20 | 273.46 | 271.20 | 272.97 | 272.97 | 321 |
| 20 Mar 2024 | 267.97 | 268.41 | 267.97 | 268.28 | 268.28 | 288 |
| 19 Mar 2024 | 266.70 | 268.27 | 266.69 | 267.70 | 267.70 | 377 |
| 18 Mar 2024 | 268.00 | 268.00 | 266.00 | 266.70 | 266.70 | 179 |
| 15 Mar 2024 | 266.00 | 268.45 | 266.00 | 268.40 | 268.40 | 1,612 |
| 14 Mar 2024 | 266.63 | 268.23 | 266.63 | 267.46 | 267.46 | 506 |
| 13 Mar 2024 | 267.00 | 267.00 | 266.00 | 266.62 | 266.62 | 309 |
| 12 Mar 2024 | 268.99 | 268.99 | 267.99 | 268.24 | 268.24 | 610 |
| 11 Mar 2024 | 268.00 | 269.13 | 268.00 | 268.21 | 268.21 | 984 |
| 08 Mar 2024 | 266.69 | 267.32 | 266.00 | 267.18 | 267.18 | 870 |
| 07 Mar 2024 | 264.36 | 267.24 | 264.36 | 266.50 | 266.50 | 791 |
| 06 Mar 2024 | 264.00 | 264.54 | 263.98 | 264.04 | 264.04 | 1,136 |
| 05 Mar 2024 | 262.70 | 264.21 | 262.55 | 264.01 | 264.01 | 1,635 |
| 04 Mar 2024 | 259.29 | 259.62 | 258.82 | 259.58 | 259.58 | 524 |
| 01 Mar 2024 | 252.78 | 255.25 | 252.78 | 254.46 | 254.46 | 574 |
| 29 Feb 2024 | 252.88 | 253.75 | 252.88 | 253.59 | 253.59 | 352 |
| 28 Feb 2024 | 253.01 | 253.17 | 252.80 | 252.84 | 252.84 | 97 |
| 27 Feb 2024 | 253.46 | 253.68 | 253.20 | 253.68 | 253.68 | 743 |
| 26 Feb 2024 | 252.80 | 253.50 | 252.80 | 253.46 | 253.46 | 929 |
| 23 Feb 2024 | 253.00 | 253.00 | 251.43 | 251.43 | 251.43 | 164 |
| 22 Feb 2024 | 252.30 | 252.31 | 252.30 | 252.30 | 252.30 | 167 |
| 21 Feb 2024 | 252.22 | 252.80 | 252.00 | 252.50 | 252.50 | 114 |
| 20 Feb 2024 | 251.55 | 252.00 | 251.50 | 252.00 | 252.00 | 116 |
| 19 Feb 2024 | 251.56 | 252.00 | 251.56 | 251.60 | 251.60 | 148 |
| 16 Feb 2024 | 249.80 | 250.16 | 249.73 | 250.05 | 250.05 | 642 |
| 15 Feb 2024 | 248.82 | 248.90 | 248.79 | 248.90 | 248.90 | 256 |
| 14 Feb 2024 | 250.00 | 250.00 | 248.80 | 248.82 | 248.82 | 883 |
| 13 Feb 2024 | 252.04 | 252.40 | 251.50 | 252.40 | 252.40 | 618 |
| 09 Feb 2024 | 253.62 | 253.70 | 253.62 | 253.66 | 253.66 | 142 |
| 08 Feb 2024 | 253.60 | 253.60 | 252.90 | 252.90 | 252.90 | 82 |
| 07 Feb 2024 | 254.95 | 254.95 | 253.00 | 253.06 | 253.06 | 139 |
| 06 Feb 2024 | 252.75 | 252.75 | 252.45 | 252.45 | 252.45 | 226 |
| 05 Feb 2024 | 253.80 | 253.80 | 252.00 | 252.08 | 252.08 | 760 |
| 02 Feb 2024 | 255.00 | 255.00 | 254.17 | 254.45 | 254.45 | 544 |
| 01 Feb 2024 | 253.02 | 254.00 | 253.02 | 253.66 | 253.66 | 536 |
| 31 Jan 2024 | 252.78 | 253.08 | 252.51 | 253.02 | 253.02 | 198 |
| 30 Jan 2024 | 252.44 | 253.00 | 251.85 | 252.91 | 252.91 | 870 |
| 29 Jan 2024 | 251.25 | 251.80 | 251.25 | 251.75 | 251.75 | 63 |
| 26 Jan 2024 | 251.11 | 251.11 | 251.00 | 251.10 | 251.10 | 49 |
| 25 Jan 2024 | 252.70 | 252.70 | 249.96 | 249.96 | 249.96 | 861 |
| 24 Jan 2024 | 251.82 | 251.82 | 251.45 | 251.73 | 251.73 | 137 |
| 23 Jan 2024 | 251.38 | 253.00 | 250.06 | 251.82 | 251.82 | 464 |
| 22 Jan 2024 | 251.89 | 251.98 | 251.16 | 251.38 | 251.38 | 992 |
| 19 Jan 2024 | 251.82 | 252.22 | 251.48 | 252.20 | 252.20 | 52 |
| 18 Jan 2024 | 251.95 | 251.95 | 249.93 | 250.67 | 250.67 | 523 |
| 17 Jan 2024 | 253.50 | 253.50 | 251.45 | 252.03 | 252.03 | 1,931 |
| 16 Jan 2024 | 254.09 | 254.09 | 253.52 | 253.52 | 253.52 | 425 |
| 15 Jan 2024 | 251.35 | 251.35 | 251.35 | 251.35 | 251.35 | - |
| 12 Jan 2024 | 250.62 | 251.35 | 250.62 | 251.35 | 251.35 | 394 |
| 11 Jan 2024 | 251.10 | 251.10 | 250.18 | 250.33 | 250.33 | 84 |
| 10 Jan 2024 | 250.00 | 251.07 | 250.00 | 251.07 | 251.07 | 678 |
| 09 Jan 2024 | 250.31 | 250.58 | 250.08 | 250.58 | 250.58 | 500 |
| 08 Jan 2024 | 252.01 | 252.01 | 250.00 | 250.15 | 250.15 | 936 |
| 05 Jan 2024 | 255.00 | 255.00 | 251.85 | 252.00 | 252.00 | 574 |
| 04 Jan 2024 | 251.98 | 252.15 | 251.47 | 251.70 | 251.70 | 535 |
| 03 Jan 2024 | 253.87 | 253.90 | 253.38 | 253.38 | 253.38 | 611 |
| 02 Jan 2024 | 253.10 | 254.23 | 252.86 | 254.03 | 254.03 | 443 |
| 29 Dec 2023 | 253.58 | 253.58 | 252.82 | 253.10 | 253.10 | 417 |
| 28 Dec 2023 | 253.45 | 254.97 | 253.45 | 253.59 | 253.59 | 545 |
| 27 Dec 2023 | 253.51 | 253.66 | 253.20 | 253.53 | 253.53 | 244 |
| 26 Dec 2023 | 251.82 | 253.14 | 251.82 | 253.12 | 253.12 | 524 |
| 22 Dec 2023 | 251.83 | 251.90 | 251.47 | 251.72 | 251.72 | 276 |
| 21 Dec 2023 | 250.94 | 251.15 | 250.94 | 251.00 | 251.00 | 304 |
| 20 Dec 2023 | 251.00 | 251.63 | 251.00 | 251.45 | 251.45 | 285 |
| 19 Dec 2023 | 252.07 | 252.07 | 250.07 | 250.30 | 250.30 | 445 |
| 18 Dec 2023 | 250.00 | 250.00 | 249.41 | 249.65 | 249.65 | 463 |
| 15 Dec 2023 | 251.00 | 251.53 | 250.33 | 251.53 | 251.53 | 652 |
| 14 Dec 2023 | 250.61 | 251.00 | 250.44 | 251.00 | 251.00 | 609 |
| 13 Dec 2023 | 247.11 | 247.11 | 246.00 | 246.58 | 246.58 | 185 |
| 12 Dec 2023 | 247.27 | 247.27 | 246.75 | 247.00 | 247.00 | 1,089 |
| 11 Dec 2023 | 253.00 | 253.00 | 248.40 | 248.40 | 248.40 | 952 |
| 08 Dec 2023 | 251.76 | 251.77 | 251.40 | 251.54 | 251.54 | 736 |
| 07 Dec 2023 | 251.64 | 252.67 | 251.64 | 252.57 | 252.57 | 811 |
| 06 Dec 2023 | 251.00 | 252.79 | 251.00 | 251.75 | 251.75 | 274 |
| 05 Dec 2023 | 253.20 | 253.20 | 252.00 | 252.20 | 252.20 | 848 |
| 04 Dec 2023 | 256.00 | 259.00 | 255.00 | 256.02 | 256.02 | 3,615 |
| 01 Dec 2023 | 252.76 | 253.20 | 252.70 | 253.20 | 253.20 | 1,156 |
| 30 Nov 2023 | 252.50 | 252.55 | 252.29 | 252.55 | 252.55 | 484 |
| *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.