Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,009.30 -62.33 (-1.23%) Dow
37,871.90 -589.02 (-1.53%) Nasdaq
15,446.60 -266.15 (-1.69%) Bitcoin USD
63,600.39 -1,206.47 (-1.86%) CMC Crypto 200
1,372.19 -10.38 (-0.75%)
Ponce Financial Group, Inc. (PDLB)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 8.30 | 8.33 | 8.33 | 8.33 | 8.33 | 569 |
| 23 Apr 2024 | 8.49 | 8.62 | 8.34 | 8.44 | 8.44 | 18,900 |
| 22 Apr 2024 | 8.49 | 8.53 | 8.38 | 8.45 | 8.45 | 21,700 |
| 19 Apr 2024 | 7.95 | 8.39 | 7.95 | 8.39 | 8.39 | 32,200 |
| 18 Apr 2024 | 8.12 | 8.23 | 7.96 | 7.96 | 7.96 | 42,700 |
| 17 Apr 2024 | 7.90 | 8.00 | 7.89 | 7.98 | 7.98 | 16,900 |
| 16 Apr 2024 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | 16,300 |
| 15 Apr 2024 | 8.07 | 8.18 | 8.01 | 8.01 | 8.01 | 17,500 |
| 12 Apr 2024 | 8.11 | 8.16 | 8.01 | 8.10 | 8.10 | 19,400 |
| 11 Apr 2024 | 8.28 | 8.32 | 8.19 | 8.19 | 8.19 | 20,500 |
| 10 Apr 2024 | 8.11 | 8.42 | 8.11 | 8.31 | 8.31 | 53,200 |
| 09 Apr 2024 | 8.30 | 8.44 | 8.15 | 8.36 | 8.36 | 15,100 |
| 08 Apr 2024 | 8.41 | 8.46 | 8.30 | 8.30 | 8.30 | 18,300 |
| 05 Apr 2024 | 8.38 | 8.38 | 8.21 | 8.33 | 8.33 | 13,200 |
| 04 Apr 2024 | 8.17 | 8.48 | 8.17 | 8.31 | 8.31 | 20,800 |
| 03 Apr 2024 | 8.19 | 8.37 | 8.12 | 8.14 | 8.14 | 50,200 |
| 02 Apr 2024 | 8.51 | 8.63 | 8.21 | 8.21 | 8.21 | 30,700 |
| 01 Apr 2024 | 8.86 | 8.86 | 8.52 | 8.60 | 8.60 | 32,100 |
| 28 Mar 2024 | 8.89 | 8.96 | 8.89 | 8.90 | 8.90 | 27,600 |
| 27 Mar 2024 | 8.52 | 8.93 | 8.52 | 8.87 | 8.87 | 25,700 |
| 26 Mar 2024 | 8.68 | 8.75 | 8.61 | 8.66 | 8.66 | 15,800 |
| 25 Mar 2024 | 8.81 | 8.81 | 8.64 | 8.64 | 8.64 | 9,200 |
| 22 Mar 2024 | 8.94 | 8.94 | 8.76 | 8.76 | 8.76 | 13,100 |
| 21 Mar 2024 | 8.89 | 8.96 | 8.85 | 8.92 | 8.92 | 34,700 |
| 20 Mar 2024 | 8.70 | 8.93 | 8.69 | 8.90 | 8.90 | 27,300 |
| 19 Mar 2024 | 8.75 | 8.86 | 8.68 | 8.76 | 8.76 | 13,300 |
| 18 Mar 2024 | 8.79 | 8.85 | 8.70 | 8.71 | 8.71 | 26,200 |
| 15 Mar 2024 | 8.67 | 8.93 | 8.67 | 8.84 | 8.84 | 136,500 |
| 14 Mar 2024 | 8.76 | 8.82 | 8.66 | 8.76 | 8.76 | 34,400 |
| 13 Mar 2024 | 8.89 | 8.97 | 8.87 | 8.95 | 8.95 | 24,900 |
| 12 Mar 2024 | 8.94 | 9.00 | 8.85 | 8.88 | 8.88 | 10,000 |
| 11 Mar 2024 | 8.91 | 8.98 | 8.86 | 8.97 | 8.97 | 10,300 |
| 08 Mar 2024 | 9.07 | 9.07 | 8.88 | 8.96 | 8.96 | 42,500 |
| 07 Mar 2024 | 9.00 | 9.09 | 8.91 | 8.92 | 8.92 | 45,500 |
| 06 Mar 2024 | 8.92 | 8.98 | 8.82 | 8.90 | 8.90 | 20,000 |
| 05 Mar 2024 | 8.79 | 8.97 | 8.77 | 8.90 | 8.90 | 51,400 |
| 04 Mar 2024 | 8.84 | 8.95 | 8.73 | 8.77 | 8.77 | 32,600 |
| 01 Mar 2024 | 8.73 | 8.97 | 8.67 | 8.87 | 8.87 | 90,100 |
| 29 Feb 2024 | 8.88 | 8.97 | 8.77 | 8.82 | 8.82 | 37,100 |
| 28 Feb 2024 | 8.88 | 8.95 | 8.71 | 8.77 | 8.77 | 20,300 |
| 27 Feb 2024 | 8.92 | 8.92 | 8.77 | 8.89 | 8.89 | 13,900 |
| 26 Feb 2024 | 8.80 | 8.90 | 8.80 | 8.82 | 8.82 | 24,100 |
| 23 Feb 2024 | 8.67 | 8.79 | 8.62 | 8.73 | 8.73 | 12,600 |
| 22 Feb 2024 | 8.70 | 8.71 | 8.58 | 8.69 | 8.69 | 26,700 |
| 21 Feb 2024 | 8.66 | 8.73 | 8.62 | 8.69 | 8.69 | 17,200 |
| 20 Feb 2024 | 8.89 | 8.92 | 8.74 | 8.76 | 8.76 | 27,100 |
| 16 Feb 2024 | 9.09 | 9.09 | 8.82 | 8.90 | 8.90 | 37,600 |
| 15 Feb 2024 | 9.00 | 9.21 | 8.87 | 9.09 | 9.09 | 81,300 |
| 14 Feb 2024 | 8.68 | 8.98 | 8.61 | 8.95 | 8.95 | 35,400 |
| 13 Feb 2024 | 8.96 | 9.06 | 8.50 | 8.56 | 8.56 | 72,000 |
| 12 Feb 2024 | 8.97 | 9.27 | 8.97 | 9.14 | 9.14 | 112,700 |
| 09 Feb 2024 | 9.19 | 9.19 | 9.00 | 9.01 | 9.01 | 74,700 |
| 08 Feb 2024 | 8.95 | 9.25 | 8.95 | 9.18 | 9.18 | 74,300 |
| 07 Feb 2024 | 8.88 | 9.27 | 8.10 | 8.98 | 8.98 | 136,500 |
| 06 Feb 2024 | 8.91 | 9.13 | 8.70 | 8.86 | 8.86 | 67,200 |
| 05 Feb 2024 | 9.11 | 9.14 | 8.87 | 8.92 | 8.92 | 41,900 |
| 02 Feb 2024 | 9.29 | 9.54 | 9.24 | 9.24 | 9.24 | 23,900 |
| 01 Feb 2024 | 9.25 | 9.50 | 8.96 | 9.46 | 9.46 | 65,000 |
| 31 Jan 2024 | 9.67 | 9.67 | 9.06 | 9.06 | 9.06 | 81,800 |
| 30 Jan 2024 | 9.39 | 9.40 | 9.30 | 9.40 | 9.40 | 24,000 |
| 29 Jan 2024 | 9.41 | 9.41 | 9.23 | 9.39 | 9.39 | 25,800 |
| 26 Jan 2024 | 9.48 | 9.48 | 9.28 | 9.36 | 9.36 | 16,900 |
| 25 Jan 2024 | 9.37 | 9.42 | 9.19 | 9.38 | 9.38 | 33,700 |
| 24 Jan 2024 | 9.40 | 9.40 | 9.17 | 9.24 | 9.24 | 18,000 |
| 23 Jan 2024 | 9.14 | 9.32 | 9.01 | 9.08 | 9.08 | 26,900 |
| 22 Jan 2024 | 9.16 | 9.56 | 8.65 | 9.04 | 9.04 | 92,400 |
| 19 Jan 2024 | 8.96 | 9.18 | 8.91 | 9.15 | 9.15 | 20,400 |
| 18 Jan 2024 | 8.74 | 8.97 | 8.73 | 8.93 | 8.93 | 18,500 |
| 17 Jan 2024 | 8.71 | 8.84 | 8.71 | 8.79 | 8.79 | 16,900 |
| 16 Jan 2024 | 8.75 | 8.89 | 8.70 | 8.84 | 8.84 | 26,000 |
| 12 Jan 2024 | 8.82 | 8.93 | 8.63 | 8.90 | 8.90 | 38,400 |
| 11 Jan 2024 | 8.81 | 8.82 | 8.68 | 8.75 | 8.75 | 25,700 |
| 10 Jan 2024 | 8.82 | 8.94 | 8.69 | 8.91 | 8.91 | 24,100 |
| 09 Jan 2024 | 8.94 | 9.04 | 8.84 | 8.85 | 8.85 | 21,200 |
| 08 Jan 2024 | 9.04 | 9.06 | 8.96 | 9.05 | 9.05 | 21,000 |
| 05 Jan 2024 | 9.11 | 9.26 | 9.03 | 9.03 | 9.03 | 32,600 |
| 04 Jan 2024 | 9.18 | 9.27 | 9.09 | 9.17 | 9.17 | 30,300 |
| 03 Jan 2024 | 9.53 | 9.53 | 9.06 | 9.07 | 9.07 | 40,900 |
| 02 Jan 2024 | 9.69 | 9.80 | 9.33 | 9.50 | 9.50 | 68,700 |
| 29 Dec 2023 | 9.96 | 9.96 | 9.73 | 9.76 | 9.76 | 49,900 |
| 28 Dec 2023 | 10.03 | 10.05 | 9.89 | 9.93 | 9.93 | 37,800 |
| 27 Dec 2023 | 10.11 | 10.12 | 10.01 | 10.05 | 10.05 | 35,400 |
| 26 Dec 2023 | 10.11 | 10.19 | 10.05 | 10.14 | 10.14 | 56,000 |
| 22 Dec 2023 | 9.97 | 10.14 | 9.97 | 10.11 | 10.11 | 54,900 |
| 21 Dec 2023 | 9.94 | 9.99 | 9.85 | 9.95 | 9.95 | 57,700 |
| 20 Dec 2023 | 9.91 | 10.16 | 9.89 | 9.92 | 9.92 | 125,200 |
| 19 Dec 2023 | 9.76 | 9.95 | 9.76 | 9.89 | 9.89 | 69,400 |
| 18 Dec 2023 | 9.50 | 9.85 | 9.08 | 9.76 | 9.76 | 74,400 |
| 15 Dec 2023 | 9.80 | 9.85 | 9.53 | 9.85 | 9.85 | 237,400 |
| 14 Dec 2023 | 9.73 | 9.83 | 9.60 | 9.72 | 9.72 | 102,800 |
| 13 Dec 2023 | 9.52 | 9.75 | 9.47 | 9.68 | 9.68 | 108,100 |
| 12 Dec 2023 | 9.56 | 9.58 | 9.45 | 9.46 | 9.46 | 37,400 |
| 11 Dec 2023 | 9.64 | 9.70 | 9.52 | 9.53 | 9.53 | 71,100 |
| 08 Dec 2023 | 9.49 | 9.65 | 9.45 | 9.65 | 9.65 | 56,600 |
| 07 Dec 2023 | 9.36 | 9.50 | 9.25 | 9.50 | 9.50 | 38,000 |
| 06 Dec 2023 | 9.36 | 9.49 | 9.33 | 9.39 | 9.39 | 65,900 |
| 05 Dec 2023 | 9.31 | 9.35 | 9.25 | 9.32 | 9.32 | 45,300 |
| 04 Dec 2023 | 9.05 | 9.36 | 9.05 | 9.31 | 9.31 | 73,800 |
| 01 Dec 2023 | 8.91 | 9.24 | 8.90 | 9.13 | 9.13 | 104,400 |
| 30 Nov 2023 | 9.07 | 9.10 | 8.92 | 8.92 | 8.92 | 17,900 |
| *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.