Singapore markets closed
Straits Times Index
3,323.20 -6.89 (-0.21%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,796.10 -558.89 (-0.82%) CMC Crypto 200
1,463.42 -21.27 (-1.43%)
Saratoga Investment Corp 8.00% (SAJ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 12:56PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 May 2024 | 24.98 | 25.01 | 24.90 | 25.00 | 25.00 | 3,300 |
| 24 May 2024 | 25.00 | 25.02 | 24.90 | 25.00 | 25.00 | 3,900 |
| 23 May 2024 | 24.98 | 25.01 | 24.98 | 25.01 | 25.01 | 700 |
| 22 May 2024 | 25.00 | 25.07 | 25.00 | 25.00 | 25.00 | 4,600 |
| 21 May 2024 | 25.00 | 25.10 | 25.00 | 25.04 | 25.04 | 9,100 |
| 20 May 2024 | 25.00 | 25.00 | 24.97 | 25.00 | 25.00 | 1,100 |
| 17 May 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.97 | 300 |
| 16 May 2024 | 24.99 | 25.00 | 24.94 | 24.97 | 24.97 | 4,400 |
| 15 May 2024 | 24.95 | 25.00 | 24.92 | 24.95 | 24.95 | 4,200 |
| 14 May 2024 | 24.93 | 25.00 | 24.90 | 24.90 | 24.90 | 2,600 |
| 14 May 2024 | 0.5 Dividend | |||||
| 13 May 2024 | 25.36 | 25.38 | 25.36 | 25.38 | 24.88 | 3,400 |
| 10 May 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.80 | - |
| 09 May 2024 | 25.30 | 25.40 | 25.30 | 25.30 | 24.80 | 900 |
| 08 May 2024 | 25.30 | 25.38 | 25.30 | 25.35 | 24.85 | 800 |
| 07 May 2024 | 25.38 | 25.38 | 25.33 | 25.35 | 24.85 | 2,100 |
| 06 May 2024 | 25.35 | 25.39 | 25.35 | 25.35 | 24.85 | 2,600 |
| 03 May 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 24.88 | 300 |
| 02 May 2024 | 25.39 | 25.39 | 25.38 | 25.38 | 24.88 | 600 |
| 01 May 2024 | 25.20 | 25.25 | 25.19 | 25.25 | 24.75 | 1,500 |
| 30 Apr 2024 | 25.16 | 25.16 | 25.09 | 25.09 | 24.60 | 3,300 |
| 29 Apr 2024 | 25.17 | 25.18 | 25.02 | 25.11 | 24.62 | 3,800 |
| 26 Apr 2024 | 25.12 | 25.15 | 25.05 | 25.05 | 24.56 | 2,200 |
| 25 Apr 2024 | 25.00 | 25.10 | 25.00 | 25.10 | 24.61 | 600 |
| 24 Apr 2024 | 25.03 | 25.16 | 24.87 | 25.08 | 24.58 | 17,400 |
| 23 Apr 2024 | 25.06 | 25.16 | 25.06 | 25.16 | 24.66 | 900 |
| 22 Apr 2024 | 24.89 | 25.05 | 24.89 | 25.05 | 24.56 | 1,700 |
| 19 Apr 2024 | 24.99 | 24.99 | 24.99 | 24.99 | 24.50 | - |
| 18 Apr 2024 | 25.00 | 25.08 | 24.99 | 24.99 | 24.50 | 600 |
| 17 Apr 2024 | 24.96 | 25.00 | 24.84 | 24.97 | 24.48 | 5,300 |
| 16 Apr 2024 | 24.92 | 24.93 | 24.85 | 24.85 | 24.36 | 3,600 |
| 15 Apr 2024 | 24.92 | 24.98 | 24.82 | 24.87 | 24.38 | 10,200 |
| 12 Apr 2024 | 25.08 | 25.08 | 25.00 | 25.00 | 24.51 | 800 |
| 11 Apr 2024 | 25.14 | 25.14 | 24.90 | 25.10 | 24.61 | 2,700 |
| 10 Apr 2024 | 25.13 | 25.13 | 24.90 | 24.91 | 24.42 | 3,900 |
| 09 Apr 2024 | 25.19 | 25.19 | 25.13 | 25.13 | 24.63 | 500 |
| 08 Apr 2024 | 25.14 | 25.17 | 25.13 | 25.13 | 24.63 | 4,000 |
| 05 Apr 2024 | 25.16 | 25.18 | 25.16 | 25.18 | 24.68 | 500 |
| 04 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.67 | 500 |
| 03 Apr 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.67 | 1,100 |
| 02 Apr 2024 | 25.10 | 25.15 | 25.10 | 25.10 | 24.61 | 9,400 |
| 01 Apr 2024 | 25.10 | 25.18 | 25.10 | 25.10 | 24.61 | 1,000 |
| 28 Mar 2024 | 25.10 | 25.15 | 25.10 | 25.10 | 24.61 | 2,400 |
| 27 Mar 2024 | 25.10 | 25.11 | 25.10 | 25.10 | 24.61 | 4,600 |
| 26 Mar 2024 | 25.11 | 25.18 | 25.10 | 25.18 | 24.68 | 2,700 |
| 25 Mar 2024 | 25.13 | 25.18 | 25.10 | 25.18 | 24.68 | 3,600 |
| 22 Mar 2024 | 25.10 | 25.22 | 25.09 | 25.22 | 24.72 | 5,900 |
| 21 Mar 2024 | 25.06 | 25.10 | 25.06 | 25.09 | 24.60 | 1,900 |
| 20 Mar 2024 | 25.07 | 25.09 | 25.07 | 25.09 | 24.60 | 1,400 |
| 19 Mar 2024 | 25.05 | 25.07 | 25.00 | 25.05 | 24.56 | 21,200 |
| 18 Mar 2024 | 25.05 | 25.05 | 25.00 | 25.05 | 24.56 | 1,600 |
| 15 Mar 2024 | 25.05 | 25.05 | 25.05 | 25.05 | 24.56 | 700 |
| 14 Mar 2024 | 25.06 | 25.06 | 25.05 | 25.05 | 24.56 | 8,400 |
| 13 Mar 2024 | 25.12 | 25.12 | 25.05 | 25.05 | 24.56 | 700 |
| 12 Mar 2024 | 25.10 | 25.11 | 25.10 | 25.11 | 24.61 | 3,200 |
| 11 Mar 2024 | 25.05 | 25.10 | 25.05 | 25.10 | 24.61 | 2,200 |
| 08 Mar 2024 | 25.06 | 25.08 | 25.06 | 25.08 | 24.59 | 900 |
| 07 Mar 2024 | 25.11 | 25.11 | 25.11 | 25.11 | 24.62 | - |
| 06 Mar 2024 | 25.05 | 25.14 | 25.05 | 25.11 | 24.62 | 3,700 |
| 05 Mar 2024 | 25.02 | 25.05 | 24.99 | 24.99 | 24.50 | 3,700 |
| 04 Mar 2024 | 25.04 | 25.04 | 25.00 | 25.04 | 24.55 | 4,000 |
| 01 Mar 2024 | 25.05 | 25.17 | 24.93 | 24.99 | 24.50 | 7,500 |
| 29 Feb 2024 | 25.01 | 25.10 | 25.01 | 25.10 | 24.61 | 1,700 |
| 28 Feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.51 | - |
| 27 Feb 2024 | 25.06 | 25.07 | 24.87 | 25.00 | 24.51 | 15,200 |
| 26 Feb 2024 | 25.07 | 25.07 | 24.96 | 25.06 | 24.57 | 4,300 |
| 23 Feb 2024 | 25.05 | 25.07 | 25.05 | 25.06 | 24.57 | 1,100 |
| 22 Feb 2024 | 25.10 | 25.10 | 25.05 | 25.05 | 24.56 | 900 |
| 21 Feb 2024 | 25.06 | 25.22 | 25.02 | 25.04 | 24.55 | 10,100 |
| 20 Feb 2024 | 25.28 | 25.28 | 25.05 | 25.12 | 24.63 | 2,700 |
| 16 Feb 2024 | 25.15 | 25.25 | 25.15 | 25.25 | 24.76 | 700 |
| 15 Feb 2024 | 25.06 | 25.27 | 25.05 | 25.17 | 24.67 | 4,600 |
| 14 Feb 2024 | 25.20 | 25.20 | 25.01 | 25.05 | 24.56 | 5,100 |
| 14 Feb 2024 | 0.5 Dividend | |||||
| 13 Feb 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 24.40 | 800 |
| 12 Feb 2024 | 25.38 | 25.39 | 25.38 | 25.39 | 24.40 | 500 |
| 09 Feb 2024 | 25.41 | 25.48 | 25.33 | 25.47 | 24.48 | 3,300 |
| 08 Feb 2024 | 25.40 | 25.47 | 25.31 | 25.31 | 24.32 | 2,700 |
| 07 Feb 2024 | 25.35 | 25.35 | 25.28 | 25.28 | 24.30 | 1,100 |
| 06 Feb 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.27 | 200 |
| 05 Feb 2024 | 25.30 | 25.52 | 25.22 | 25.48 | 24.49 | 6,600 |
| 02 Feb 2024 | 25.29 | 25.38 | 25.20 | 25.25 | 24.27 | 6,500 |
| 01 Feb 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 24.35 | 800 |
| 31 Jan 2024 | 25.20 | 25.37 | 25.20 | 25.29 | 24.30 | 4,900 |
| 30 Jan 2024 | 25.40 | 25.40 | 25.16 | 25.25 | 24.27 | 16,800 |
| 29 Jan 2024 | 25.26 | 25.30 | 25.26 | 25.30 | 24.31 | 600 |
| 26 Jan 2024 | 25.35 | 25.38 | 25.35 | 25.35 | 24.36 | 1,200 |
| 25 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.27 | 400 |
| 24 Jan 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.31 | - |
| 23 Jan 2024 | 25.30 | 25.45 | 25.25 | 25.30 | 24.31 | 11,100 |
| 22 Jan 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 24.27 | 1,400 |
| 19 Jan 2024 | 25.32 | 25.32 | 25.30 | 25.30 | 24.31 | 2,600 |
| 18 Jan 2024 | 25.30 | 25.30 | 25.25 | 25.30 | 24.31 | 1,300 |
| 17 Jan 2024 | 25.42 | 25.42 | 25.25 | 25.25 | 24.27 | 700 |
| 16 Jan 2024 | 25.34 | 25.39 | 25.21 | 25.21 | 24.23 | 1,800 |
| 12 Jan 2024 | 25.17 | 25.17 | 25.17 | 25.17 | 24.19 | - |
| 11 Jan 2024 | 25.10 | 25.29 | 25.10 | 25.17 | 24.19 | 6,400 |
| 10 Jan 2024 | 25.18 | 25.41 | 25.15 | 25.15 | 24.17 | 3,300 |
| 09 Jan 2024 | 25.15 | 25.15 | 25.10 | 25.13 | 24.15 | 1,500 |
| 08 Jan 2024 | 25.13 | 25.13 | 25.11 | 25.11 | 24.13 | 200 |
| *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.