Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,197.80 -43.46 (-0.53%) Bitcoin USD
56,277.55 -1,206.75 (-2.10%) CMC Crypto 200
1,163.87 -44.82 (-3.71%)
Scharf Institutional (LOGIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| 02 Jul 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 01 Jul 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| 28 Jun 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 27 Jun 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| 26 Jun 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 25 Jun 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| 24 Jun 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| 21 Jun 2024 | 52.53 | 52.53 | 52.53 | 52.53 | 52.53 | - |
| 20 Jun 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 18 Jun 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 17 Jun 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 14 Jun 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| 13 Jun 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 12 Jun 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 11 Jun 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| 10 Jun 2024 | 52.22 | 52.22 | 52.22 | 52.22 | 52.22 | - |
| 07 Jun 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 06 Jun 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 05 Jun 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 04 Jun 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| 03 Jun 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 31 May 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | - |
| 30 May 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 29 May 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | - |
| 28 May 2024 | 51.61 | 51.61 | 51.61 | 51.61 | 51.61 | - |
| 24 May 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 23 May 2024 | 52.12 | 52.12 | 52.12 | 52.12 | 52.12 | - |
| 22 May 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 21 May 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| 20 May 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.94 | - |
| 17 May 2024 | 53.04 | 53.04 | 53.04 | 53.04 | 53.04 | - |
| 16 May 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | - |
| 15 May 2024 | 52.79 | 52.79 | 52.79 | 52.79 | 52.79 | - |
| 14 May 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 13 May 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 10 May 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 52.57 | - |
| 09 May 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 08 May 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 07 May 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| 06 May 2024 | 51.71 | 51.71 | 51.71 | 51.71 | 51.71 | - |
| 03 May 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 02 May 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 01 May 2024 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | - |
| 30 Apr 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
| 29 Apr 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 26 Apr 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 25 Apr 2024 | 51.21 | 51.21 | 51.21 | 51.21 | 51.21 | - |
| 24 Apr 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 23 Apr 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 22 Apr 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | - |
| 19 Apr 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | - |
| 18 Apr 2024 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | - |
| 17 Apr 2024 | 50.26 | 50.26 | 50.26 | 50.26 | 50.26 | - |
| 16 Apr 2024 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | - |
| 15 Apr 2024 | 50.55 | 50.55 | 50.55 | 50.55 | 50.55 | - |
| 12 Apr 2024 | 50.83 | 50.83 | 50.83 | 50.83 | 50.83 | - |
| 11 Apr 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - |
| 10 Apr 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| 09 Apr 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 08 Apr 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 05 Apr 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 04 Apr 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 03 Apr 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| 02 Apr 2024 | 52.49 | 52.49 | 52.49 | 52.49 | 52.49 | - |
| 01 Apr 2024 | 53.09 | 53.09 | 53.09 | 53.09 | 53.09 | - |
| 28 Mar 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 27 Mar 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 26 Mar 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 25 Mar 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 22 Mar 2024 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | - |
| 21 Mar 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | - |
| 20 Mar 2024 | 52.98 | 52.98 | 52.98 | 52.98 | 52.98 | - |
| 19 Mar 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | - |
| 18 Mar 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 15 Mar 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | - |
| 14 Mar 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | - |
| 13 Mar 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| 12 Mar 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 11 Mar 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | - |
| 08 Mar 2024 | 52.15 | 52.15 | 52.15 | 52.15 | 52.15 | - |
| 07 Mar 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 06 Mar 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | - |
| 05 Mar 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| 04 Mar 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | - |
| 01 Mar 2024 | 52.07 | 52.07 | 52.07 | 52.07 | 52.07 | - |
| 29 Feb 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.97 | - |
| 28 Feb 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 27 Feb 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| 26 Feb 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| 23 Feb 2024 | 52.29 | 52.29 | 52.29 | 52.29 | 52.29 | - |
| 22 Feb 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | - |
| 21 Feb 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 51.74 | - |
| 20 Feb 2024 | 51.63 | 51.63 | 51.63 | 51.63 | 51.63 | - |
| 16 Feb 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| 15 Feb 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| 14 Feb 2024 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | - |
| 13 Feb 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| 12 Feb 2024 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | - |
| *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.