Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
63,939.00 -1,038.02 (-1.60%) CMC Crypto 200
1,371.97 +59.35 (+4.52%)
NIO Inc. (NIO.SI)
SES - SES Delayed price. Currency in USD
Add to watchlist
At close: 05:04PM SGT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 4.0100 | 4.0100 | 3.8600 | 3.9000 | 3.9000 | 110,340 |
| 18 Apr 2024 | 3.9000 | 4.0400 | 3.9000 | 3.9200 | 3.9200 | 125,270 |
| 17 Apr 2024 | 3.8200 | 3.9200 | 3.8100 | 3.8900 | 3.8900 | 90,980 |
| 16 Apr 2024 | 4.0200 | 4.0200 | 3.8200 | 3.8200 | 3.8200 | 252,300 |
| 15 Apr 2024 | 4.2300 | 4.3200 | 4.1900 | 4.3200 | 4.3200 | 80,490 |
| 12 Apr 2024 | 4.5300 | 4.5400 | 4.4200 | 4.4500 | 4.4500 | 188,990 |
| 11 Apr 2024 | 4.5300 | 4.6800 | 4.5300 | 4.6700 | 4.6700 | 126,410 |
| 09 Apr 2024 | 4.4600 | 4.5500 | 4.4600 | 4.5000 | 4.5000 | 109,210 |
| 08 Apr 2024 | 4.5100 | 4.5800 | 4.4500 | 4.4800 | 4.4800 | 120,730 |
| 05 Apr 2024 | 4.6000 | 4.6000 | 4.4800 | 4.5100 | 4.5100 | 134,730 |
| 04 Apr 2024 | 4.5400 | 4.6000 | 4.5000 | 4.6000 | 4.6000 | 67,920 |
| 03 Apr 2024 | 4.6600 | 4.6600 | 4.4500 | 4.5000 | 4.5000 | 242,340 |
| 02 Apr 2024 | 4.7200 | 4.8100 | 4.6600 | 4.6600 | 4.6600 | 123,340 |
| 01 Apr 2024 | 4.6000 | 4.6500 | 4.5800 | 4.6500 | 4.6500 | 99,160 |
| 28 Mar 2024 | 4.7500 | 4.9200 | 4.6900 | 4.8200 | 4.8200 | 141,430 |
| 27 Mar 2024 | 4.9400 | 4.9400 | 4.7500 | 4.8000 | 4.8000 | 170,840 |
| 26 Mar 2024 | 4.9500 | 5.0900 | 4.9400 | 5.0000 | 5.0000 | 119,240 |
| 25 Mar 2024 | 5.0100 | 5.0400 | 4.9000 | 4.9400 | 4.9400 | 223,010 |
| 22 Mar 2024 | 5.1200 | 5.1400 | 5.0300 | 5.0800 | 5.0800 | 176,160 |
| 21 Mar 2024 | 5.2700 | 5.3300 | 5.1600 | 5.1900 | 5.1900 | 238,830 |
| 20 Mar 2024 | 5.2800 | 5.3400 | 5.1800 | 5.2900 | 5.2900 | 345,790 |
| 19 Mar 2024 | 5.7400 | 5.7400 | 5.5000 | 5.5600 | 5.5600 | 266,780 |
| 18 Mar 2024 | 5.7000 | 5.9800 | 5.7000 | 5.8600 | 5.8600 | 182,900 |
| 15 Mar 2024 | 5.6900 | 5.7000 | 5.5800 | 5.6700 | 5.6700 | 174,590 |
| 14 Mar 2024 | 6.0100 | 6.0300 | 5.8100 | 5.9000 | 5.9000 | 205,820 |
| 13 Mar 2024 | 6.2300 | 6.2700 | 6.1500 | 6.1700 | 6.1700 | 67,620 |
| 12 Mar 2024 | 6.1000 | 6.2900 | 6.0500 | 6.2900 | 6.2900 | 221,490 |
| 11 Mar 2024 | 5.7900 | 5.9900 | 5.7500 | 5.9800 | 5.9800 | 198,380 |
| 08 Mar 2024 | 5.7700 | 5.8200 | 5.6700 | 5.7000 | 5.7000 | 148,380 |
| 07 Mar 2024 | 5.7500 | 5.8100 | 5.5200 | 5.5700 | 5.5700 | 87,930 |
| 06 Mar 2024 | 5.4600 | 5.7100 | 5.4200 | 5.5900 | 5.5900 | 131,020 |
| 05 Mar 2024 | 5.4500 | 5.6900 | 5.4000 | 5.4400 | 5.4400 | 268,060 |
| 04 Mar 2024 | 5.7800 | 5.8600 | 5.6400 | 5.6800 | 5.6800 | 192,000 |
| 01 Mar 2024 | 5.6500 | 6.0300 | 5.6500 | 5.9100 | 5.9100 | 266,320 |
| 29 Feb 2024 | 5.5400 | 5.7200 | 5.5100 | 5.5700 | 5.5700 | 98,070 |
| 28 Feb 2024 | 5.9400 | 5.9400 | 5.6100 | 5.6300 | 5.6300 | 98,000 |
| 27 Feb 2024 | 5.8000 | 5.8400 | 5.6700 | 5.7600 | 5.7600 | 112,030 |
| 26 Feb 2024 | 5.4800 | 5.6700 | 5.4200 | 5.5500 | 5.5500 | 336,980 |
| 23 Feb 2024 | 5.8900 | 6.0100 | 5.8200 | 5.8300 | 5.8300 | 193,620 |
| 22 Feb 2024 | 6.0700 | 6.1300 | 6.0000 | 6.0500 | 6.0500 | 99,830 |
| 21 Feb 2024 | 6.0200 | 6.3100 | 5.9900 | 6.0700 | 6.0700 | 242,160 |
| 20 Feb 2024 | 6.1000 | 6.2200 | 5.9200 | 6.0300 | 6.0300 | 186,330 |
| 19 Feb 2024 | 6.2700 | 6.2700 | 6.0500 | 6.1300 | 6.1300 | 142,740 |
| 16 Feb 2024 | 6.1500 | 6.3400 | 6.0200 | 6.2700 | 6.2700 | 397,670 |
| 15 Feb 2024 | 6.0400 | 6.1800 | 5.9000 | 6.1200 | 6.1200 | 279,330 |
| 14 Feb 2024 | 5.8500 | 5.9200 | 5.6200 | 5.8900 | 5.8900 | 233,310 |
| 13 Feb 2024 | 6.0300 | 6.2500 | 6.0300 | 6.1800 | 6.1800 | 191,970 |
| 09 Feb 2024 | 5.9800 | 5.9800 | 5.7200 | 5.7800 | 5.7800 | 155,670 |
| 08 Feb 2024 | 5.9500 | 5.9900 | 5.8400 | 5.9000 | 5.9000 | 109,190 |
| 07 Feb 2024 | 6.0100 | 6.1900 | 5.7600 | 5.8300 | 5.8300 | 319,680 |
| 06 Feb 2024 | 5.5500 | 5.8100 | 5.4100 | 5.7100 | 5.7100 | 284,680 |
| 05 Feb 2024 | 5.8000 | 5.8000 | 5.5500 | 5.5900 | 5.5900 | 102,570 |
| 02 Feb 2024 | 5.8500 | 5.9700 | 5.7000 | 5.7200 | 5.7200 | 197,160 |
| 01 Feb 2024 | 5.7500 | 5.8600 | 5.6900 | 5.7500 | 5.7500 | 110,810 |
| 31 Jan 2024 | 5.8500 | 5.8500 | 5.6600 | 5.7200 | 5.7200 | 310,570 |
| 30 Jan 2024 | 6.1400 | 6.1900 | 6.0300 | 6.0300 | 6.0300 | 128,960 |
| 29 Jan 2024 | 6.0800 | 6.2500 | 6.0800 | 6.0800 | 6.0800 | 168,760 |
| 26 Jan 2024 | 6.0900 | 6.1100 | 5.9400 | 5.9700 | 5.9700 | 165,530 |
| 25 Jan 2024 | 6.1100 | 6.1200 | 5.9300 | 6.0700 | 6.0700 | 155,640 |
| 24 Jan 2024 | 6.2800 | 6.3600 | 6.0400 | 6.3600 | 6.3600 | 327,590 |
| 23 Jan 2024 | 5.9900 | 6.2800 | 5.9700 | 6.1300 | 6.1300 | 382,420 |
| 22 Jan 2024 | 6.1600 | 6.1600 | 5.7500 | 5.8200 | 5.8200 | 451,000 |
| 19 Jan 2024 | 6.4000 | 6.4000 | 6.1800 | 6.2600 | 6.2600 | 265,890 |
| 18 Jan 2024 | 6.3800 | 6.5200 | 6.2800 | 6.4400 | 6.4400 | 295,470 |
| 17 Jan 2024 | 6.6500 | 6.6500 | 6.3600 | 6.3800 | 6.3800 | 767,850 |
| 16 Jan 2024 | 7.2000 | 7.2500 | 7.0100 | 7.0600 | 7.0600 | 466,080 |
| 15 Jan 2024 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | - |
| 12 Jan 2024 | 7.4400 | 7.5200 | 7.3600 | 7.4300 | 7.4300 | 253,570 |
| 11 Jan 2024 | 7.4500 | 7.6400 | 7.4200 | 7.5700 | 7.5700 | 174,550 |
| 10 Jan 2024 | 7.6100 | 7.6400 | 7.4500 | 7.5500 | 7.5500 | 331,280 |
| 09 Jan 2024 | 7.9400 | 8.0300 | 7.8400 | 7.8400 | 7.8400 | 154,390 |
| 08 Jan 2024 | 8.1500 | 8.1500 | 7.8300 | 7.8700 | 7.8700 | 313,950 |
| 05 Jan 2024 | 8.3000 | 8.3700 | 8.1900 | 8.2000 | 8.2000 | 162,920 |
| 04 Jan 2024 | 8.6000 | 8.6000 | 8.3100 | 8.3600 | 8.3600 | 146,080 |
| 03 Jan 2024 | 8.6000 | 8.6000 | 8.4400 | 8.5000 | 8.5000 | 186,840 |
| 02 Jan 2024 | 9.1700 | 9.3600 | 8.7600 | 8.9000 | 8.9000 | 317,980 |
| 29 Dec 2023 | 9.3400 | 9.4500 | 9.2700 | 9.3300 | 9.3300 | 286,560 |
| 28 Dec 2023 | 9.1000 | 9.2400 | 9.0000 | 9.0500 | 9.0500 | 308,880 |
| 27 Dec 2023 | 9.3100 | 9.3500 | 8.8100 | 9.1100 | 9.1100 | 619,910 |
| 26 Dec 2023 | 8.3300 | 8.4700 | 8.3000 | 8.4600 | 8.4600 | 127,920 |
| 22 Dec 2023 | 8.2800 | 8.2900 | 8.0200 | 8.0300 | 8.0300 | 171,190 |
| 21 Dec 2023 | 7.9900 | 8.1000 | 7.9300 | 8.1000 | 8.1000 | 116,810 |
| 20 Dec 2023 | 8.7700 | 8.8900 | 8.7100 | 8.7500 | 8.7500 | 241,910 |
| 19 Dec 2023 | 8.3000 | 8.4100 | 8.2400 | 8.3400 | 8.3400 | 294,510 |
| 18 Dec 2023 | 7.9800 | 8.0000 | 7.8900 | 7.9200 | 7.9200 | 114,330 |
| 15 Dec 2023 | 7.7100 | 7.9600 | 7.7100 | 7.8800 | 7.8800 | 362,710 |
| 14 Dec 2023 | 7.3600 | 7.5700 | 7.3600 | 7.4100 | 7.4100 | 117,060 |
| 13 Dec 2023 | 7.3500 | 7.3500 | 7.2300 | 7.3000 | 7.3000 | 210,940 |
| 12 Dec 2023 | 7.6000 | 7.7900 | 7.6000 | 7.6500 | 7.6500 | 118,080 |
| 11 Dec 2023 | 7.4500 | 7.5800 | 7.4100 | 7.5100 | 7.5100 | 68,830 |
| 08 Dec 2023 | 7.5000 | 7.5600 | 7.3800 | 7.4500 | 7.4500 | 170,870 |
| 07 Dec 2023 | 7.7600 | 7.8500 | 7.6100 | 7.7000 | 7.7000 | 172,330 |
| 06 Dec 2023 | 7.4000 | 7.6400 | 7.4000 | 7.6000 | 7.6000 | 234,960 |
| 05 Dec 2023 | 7.3400 | 7.4600 | 7.1700 | 7.1900 | 7.1900 | 236,460 |
| 04 Dec 2023 | 7.2500 | 7.3000 | 7.0700 | 7.1200 | 7.1200 | 168,890 |
| 01 Dec 2023 | 7.2400 | 7.3100 | 7.1900 | 7.2500 | 7.2500 | 90,060 |
| 30 Nov 2023 | 7.2500 | 7.3400 | 7.2000 | 7.2400 | 7.2400 | 124,700 |
| 29 Nov 2023 | 7.3100 | 7.3800 | 7.1500 | 7.2000 | 7.2000 | 322,710 |
| 28 Nov 2023 | 7.4500 | 7.4500 | 7.3100 | 7.3500 | 7.3500 | 104,920 |
| 27 Nov 2023 | 7.5100 | 7.5400 | 7.3400 | 7.5000 | 7.5000 | 172,680 |
| *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.