Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,858.17 +1,748.59 (+2.69%) CMC Crypto 200
1,366.04 -7.80 (-0.57%)
LADENBURG THALMANN FINL SERVS I (LTSK)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:50AM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 320 |
| 16 May 2024 | 19.00 | 19.50 | 18.45 | 19.50 | 19.50 | 32,000 |
| 15 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 14 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 400 |
| 13 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 300 |
| 10 May 2024 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 500 |
| 09 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 700 |
| 08 May 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 07 May 2024 | 19.46 | 19.50 | 19.46 | 19.50 | 19.50 | 34,500 |
| 06 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 03 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 02 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 200 |
| 01 May 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 30 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 29 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 900 |
| 26 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 300 |
| 25 Apr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 100 |
| 24 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 23 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 22 Apr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1,200 |
| 19 Apr 2024 | 19.39 | 19.40 | 19.39 | 19.40 | 19.40 | 29,000 |
| 18 Apr 2024 | 19.38 | 19.40 | 19.38 | 19.40 | 19.40 | 18,300 |
| 17 Apr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 16 Apr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 5,100 |
| 15 Apr 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 6,000 |
| 12 Apr 2024 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 700 |
| 11 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 10 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 09 Apr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 700 |
| 08 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 05 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 04 Apr 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 03 Apr 2024 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 1,400 |
| 02 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 01 Apr 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 28 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 27 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 400 |
| 26 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 1,000 |
| 25 Mar 2024 | 18.60 | 18.75 | 18.60 | 18.75 | 18.75 | 1,400 |
| 22 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 100 |
| 21 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 20 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 19 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 18 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 15 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 14 Mar 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 800 |
| 13 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 12 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 11 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 08 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 07 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 900 |
| 06 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 05 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 600 |
| 04 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 01 Mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 29 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 28 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 27 Feb 2024 | 19.00 | 19.07 | 19.00 | 19.00 | 19.00 | 600 |
| 26 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3,800 |
| 23 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 200 |
| 22 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 21 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 600 |
| 20 Feb 2024 | 19.00 | 19.05 | 19.00 | 19.00 | 19.00 | 3,600 |
| 16 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 15 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 14 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 13 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 12 Feb 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2,100 |
| 09 Feb 2024 | 18.59 | 19.22 | 18.59 | 19.22 | 19.22 | 1,200 |
| 08 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 07 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 25,000 |
| 06 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 05 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 02 Feb 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 200 |
| 01 Feb 2024 | 18.86 | 18.86 | 18.85 | 18.85 | 18.85 | 1,600 |
| 31 Jan 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 30 Jan 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 29 Jan 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 26 Jan 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 800 |
| 25 Jan 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 24 Jan 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 23 Jan 2024 | 18.75 | 18.76 | 18.75 | 18.76 | 18.76 | 300 |
| 22 Jan 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 300 |
| 19 Jan 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 300 |
| 18 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 17 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1,200 |
| 16 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1,200 |
| 12 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 11 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 10 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 09 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 08 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 05 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 04 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 03 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 400 |
| 02 Jan 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 29 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 28 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 3,000 |
| 27 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 26 Dec 2023 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| *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.