Singapore markets open in 1 hour 26 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,334.23 -802.66 (-1.25%) CMC Crypto 200
1,363.25 +50.62 (+3.85%)
LKCM Small Cap Equity Instl (LKSCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 06:46PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 02 May 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 01 May 2024 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | - |
| 30 Apr 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| 29 Apr 2024 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | - |
| 26 Apr 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 25 Apr 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 24 Apr 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 23 Apr 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| 22 Apr 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 19 Apr 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 18 Apr 2024 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | - |
| 17 Apr 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 16 Apr 2024 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | - |
| 15 Apr 2024 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - |
| 12 Apr 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | - |
| 11 Apr 2024 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | - |
| 10 Apr 2024 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | - |
| 09 Apr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 08 Apr 2024 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| 05 Apr 2024 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | - |
| 04 Apr 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 03 Apr 2024 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | - |
| 02 Apr 2024 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | - |
| 01 Apr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 28 Mar 2024 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | - |
| 27 Mar 2024 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | - |
| 26 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 25 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 22 Mar 2024 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | - |
| 21 Mar 2024 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | - |
| 20 Mar 2024 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | - |
| 19 Mar 2024 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | - |
| 18 Mar 2024 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| 15 Mar 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | - |
| 14 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 13 Mar 2024 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| 12 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 11 Mar 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 08 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 07 Mar 2024 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | - |
| 06 Mar 2024 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - |
| 05 Mar 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| 04 Mar 2024 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | - |
| 01 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 29 Feb 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 28 Feb 2024 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | - |
| 27 Feb 2024 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | - |
| 26 Feb 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| 23 Feb 2024 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| 22 Feb 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| 21 Feb 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | - |
| 20 Feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 16 Feb 2024 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | - |
| 15 Feb 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| 14 Feb 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 13 Feb 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | - |
| 12 Feb 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| 09 Feb 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 08 Feb 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 07 Feb 2024 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | - |
| 06 Feb 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 05 Feb 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 02 Feb 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 01 Feb 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 31 Jan 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 30 Jan 2024 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | - |
| 29 Jan 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 26 Jan 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 25 Jan 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 24 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 23 Jan 2024 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | - |
| 22 Jan 2024 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | - |
| 19 Jan 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 18 Jan 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 17 Jan 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 16 Jan 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 12 Jan 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 11 Jan 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 10 Jan 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 09 Jan 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - |
| 08 Jan 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 05 Jan 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 04 Jan 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 03 Jan 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 02 Jan 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 29 Dec 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 28 Dec 2023 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 27 Dec 2023 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 27 Dec 2023 | 0 Dividend | |||||
| 27 Dec 2023 | 0.542 Capital gain | |||||
| 26 Dec 2023 | 20.33 | 20.33 | 20.33 | 20.33 | 19.79 | - |
| 22 Dec 2023 | 20.13 | 20.13 | 20.13 | 20.13 | 19.59 | - |
| 21 Dec 2023 | 20.02 | 20.02 | 20.02 | 20.02 | 19.49 | - |
| 20 Dec 2023 | 19.76 | 19.76 | 19.76 | 19.76 | 19.23 | - |
| 19 Dec 2023 | 20.03 | 20.03 | 20.03 | 20.03 | 19.50 | - |
| 18 Dec 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 19.13 | - |
| 15 Dec 2023 | 19.53 | 19.53 | 19.53 | 19.53 | 19.01 | - |
| 14 Dec 2023 | 19.65 | 19.65 | 19.65 | 19.65 | 19.13 | - |
| *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.