Singapore markets close in 5 hours 33 minutes
Straits Times Index
3,323.66 -2.62 (-0.08%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,043.49 -29.41 (-0.16%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,928.40 +616.79 (+1.01%) CMC Crypto 200
1,286.18 +37.06 (+2.97%)
Saratoga Investment Corp 8.50% (SAZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:44PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 25.30 | 25.30 | 25.25 | 25.26 | 25.26 | 1,300 |
| 24 Jun 2024 | 25.26 | 25.29 | 25.25 | 25.27 | 25.27 | 5,900 |
| 21 Jun 2024 | 25.24 | 25.27 | 25.24 | 25.27 | 25.27 | 4,600 |
| 20 Jun 2024 | 25.19 | 25.26 | 25.19 | 25.26 | 25.26 | 6,100 |
| 18 Jun 2024 | 25.20 | 25.23 | 25.20 | 25.23 | 25.23 | 2,000 |
| 17 Jun 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | - |
| 14 Jun 2024 | 25.20 | 25.25 | 25.20 | 25.25 | 25.25 | 1,700 |
| 13 Jun 2024 | 25.23 | 25.23 | 25.14 | 25.22 | 25.22 | 6,800 |
| 12 Jun 2024 | 25.27 | 25.31 | 25.13 | 25.23 | 25.23 | 9,600 |
| 11 Jun 2024 | 25.16 | 25.25 | 25.14 | 25.24 | 25.24 | 7,100 |
| 10 Jun 2024 | 25.16 | 25.25 | 25.16 | 25.23 | 25.23 | 2,100 |
| 07 Jun 2024 | 25.16 | 25.25 | 25.15 | 25.25 | 25.25 | 6,600 |
| 06 Jun 2024 | 25.20 | 25.26 | 25.10 | 25.21 | 25.21 | 11,200 |
| 05 Jun 2024 | 25.26 | 25.27 | 25.21 | 25.27 | 25.27 | 5,000 |
| 04 Jun 2024 | 25.15 | 25.23 | 25.15 | 25.23 | 25.23 | 3,600 |
| 03 Jun 2024 | 25.18 | 25.26 | 25.17 | 25.26 | 25.26 | 3,500 |
| 31 May 2024 | 25.21 | 25.25 | 25.11 | 25.18 | 25.18 | 7,300 |
| 30 May 2024 | 25.28 | 25.28 | 25.20 | 25.25 | 25.25 | 2,200 |
| 29 May 2024 | 25.24 | 25.28 | 25.22 | 25.28 | 25.28 | 2,300 |
| 28 May 2024 | 25.22 | 25.29 | 25.22 | 25.29 | 25.29 | 600 |
| 24 May 2024 | 25.26 | 25.27 | 25.24 | 25.27 | 25.27 | 1,800 |
| 23 May 2024 | 25.20 | 25.27 | 25.20 | 25.26 | 25.26 | 3,200 |
| 22 May 2024 | 25.25 | 25.25 | 25.13 | 25.15 | 25.15 | 12,400 |
| 21 May 2024 | 25.24 | 25.25 | 25.16 | 25.25 | 25.25 | 5,300 |
| 20 May 2024 | 25.18 | 25.25 | 25.17 | 25.25 | 25.25 | 8,100 |
| 17 May 2024 | 25.20 | 25.25 | 25.18 | 25.18 | 25.18 | 14,000 |
| 16 May 2024 | 25.18 | 25.25 | 25.17 | 25.19 | 25.19 | 9,600 |
| 15 May 2024 | 25.18 | 25.22 | 25.17 | 25.22 | 25.22 | 8,600 |
| 14 May 2024 | 25.07 | 25.21 | 25.05 | 25.19 | 25.19 | 12,800 |
| 14 May 2024 | 0.531 Dividend | |||||
| 13 May 2024 | 25.44 | 25.55 | 25.44 | 25.50 | 24.97 | 5,300 |
| 10 May 2024 | 25.44 | 25.55 | 25.44 | 25.55 | 25.02 | 2,000 |
| 09 May 2024 | 25.40 | 25.50 | 25.40 | 25.50 | 24.97 | 2,600 |
| 08 May 2024 | 25.48 | 25.48 | 25.27 | 25.37 | 24.84 | 14,400 |
| 07 May 2024 | 25.55 | 25.60 | 25.51 | 25.59 | 25.06 | 10,800 |
| 06 May 2024 | 25.53 | 25.53 | 25.52 | 25.52 | 24.99 | 500 |
| 03 May 2024 | 25.49 | 25.53 | 25.45 | 25.50 | 24.97 | 2,800 |
| 02 May 2024 | 25.53 | 25.53 | 25.44 | 25.47 | 24.94 | 1,400 |
| 01 May 2024 | 25.53 | 25.53 | 25.44 | 25.45 | 24.92 | 400 |
| 30 Apr 2024 | 25.46 | 25.50 | 25.38 | 25.39 | 24.86 | 2,900 |
| 29 Apr 2024 | 25.40 | 25.42 | 25.39 | 25.42 | 24.90 | 700 |
| 26 Apr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 24.95 | 700 |
| 25 Apr 2024 | 25.35 | 25.35 | 25.34 | 25.34 | 24.81 | 1,300 |
| 24 Apr 2024 | 25.38 | 25.38 | 25.35 | 25.38 | 24.85 | 1,300 |
| 23 Apr 2024 | 25.43 | 25.49 | 25.40 | 25.40 | 24.87 | 2,500 |
| 22 Apr 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 24.85 | 600 |
| 19 Apr 2024 | 25.48 | 25.48 | 25.40 | 25.42 | 24.90 | 1,600 |
| 18 Apr 2024 | 25.40 | 25.44 | 25.37 | 25.37 | 24.84 | 2,500 |
| 17 Apr 2024 | 25.35 | 25.39 | 25.30 | 25.33 | 24.81 | 5,100 |
| 16 Apr 2024 | 25.42 | 25.42 | 25.33 | 25.37 | 24.84 | 6,100 |
| 15 Apr 2024 | 25.40 | 25.47 | 25.31 | 25.42 | 24.89 | 3,800 |
| 12 Apr 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.82 | 2,100 |
| 11 Apr 2024 | 25.48 | 25.48 | 25.40 | 25.42 | 24.89 | 3,900 |
| 10 Apr 2024 | 25.50 | 25.53 | 25.42 | 25.42 | 24.89 | 2,800 |
| 09 Apr 2024 | 25.46 | 25.48 | 25.39 | 25.43 | 24.90 | 4,100 |
| 08 Apr 2024 | 25.40 | 25.52 | 25.38 | 25.50 | 24.97 | 2,700 |
| 05 Apr 2024 | 25.40 | 25.40 | 25.36 | 25.38 | 24.85 | 4,400 |
| 04 Apr 2024 | 25.44 | 25.50 | 25.36 | 25.42 | 24.89 | 8,300 |
| 03 Apr 2024 | 25.33 | 25.50 | 25.27 | 25.37 | 24.84 | 14,800 |
| 02 Apr 2024 | 25.25 | 25.33 | 25.25 | 25.30 | 24.77 | 8,400 |
| 01 Apr 2024 | 25.30 | 25.35 | 25.25 | 25.31 | 24.78 | 8,000 |
| 28 Mar 2024 | 25.30 | 25.30 | 25.28 | 25.30 | 24.77 | 5,300 |
| 27 Mar 2024 | 25.30 | 25.30 | 25.26 | 25.30 | 24.77 | 3,700 |
| 26 Mar 2024 | 25.28 | 25.30 | 25.27 | 25.30 | 24.78 | 1,500 |
| 25 Mar 2024 | 25.35 | 25.35 | 25.31 | 25.31 | 24.78 | 2,000 |
| 22 Mar 2024 | 25.30 | 25.35 | 25.28 | 25.34 | 24.81 | 4,800 |
| 21 Mar 2024 | 25.30 | 25.35 | 25.30 | 25.34 | 24.81 | 7,600 |
| 20 Mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 24.83 | 1,300 |
| 19 Mar 2024 | 25.37 | 25.37 | 25.32 | 25.32 | 24.79 | 3,700 |
| 18 Mar 2024 | 25.26 | 25.34 | 25.26 | 25.32 | 24.79 | 3,500 |
| 15 Mar 2024 | 25.27 | 25.27 | 25.25 | 25.27 | 24.74 | 3,300 |
| 14 Mar 2024 | 25.25 | 25.38 | 25.25 | 25.27 | 24.74 | 5,300 |
| 13 Mar 2024 | 25.43 | 25.43 | 25.22 | 25.22 | 24.69 | 3,700 |
| 12 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.82 | - |
| 11 Mar 2024 | 25.35 | 25.35 | 25.35 | 25.35 | 24.82 | 300 |
| 08 Mar 2024 | 25.34 | 25.36 | 25.28 | 25.28 | 24.75 | 3,600 |
| 07 Mar 2024 | 25.28 | 25.35 | 25.26 | 25.28 | 24.75 | 1,700 |
| 06 Mar 2024 | 25.33 | 25.33 | 25.26 | 25.28 | 24.75 | 5,200 |
| 05 Mar 2024 | 25.33 | 25.33 | 25.30 | 25.30 | 24.77 | 3,200 |
| 04 Mar 2024 | 25.34 | 25.36 | 25.30 | 25.30 | 24.77 | 1,400 |
| 01 Mar 2024 | 25.36 | 25.36 | 25.27 | 25.35 | 24.82 | 1,400 |
| 29 Feb 2024 | 25.28 | 25.36 | 25.28 | 25.35 | 24.82 | 3,800 |
| 28 Feb 2024 | 25.27 | 25.32 | 25.27 | 25.32 | 24.79 | 6,400 |
| 27 Feb 2024 | 25.23 | 25.37 | 25.20 | 25.32 | 24.79 | 6,100 |
| 26 Feb 2024 | 25.15 | 25.20 | 25.15 | 25.20 | 24.68 | 2,200 |
| 23 Feb 2024 | 25.25 | 25.25 | 25.15 | 25.15 | 24.63 | 1,700 |
| 22 Feb 2024 | 25.26 | 25.26 | 25.16 | 25.25 | 24.73 | 1,900 |
| 21 Feb 2024 | 25.17 | 25.21 | 25.14 | 25.20 | 24.68 | 6,200 |
| 20 Feb 2024 | 25.20 | 25.20 | 25.15 | 25.15 | 24.63 | 2,900 |
| 16 Feb 2024 | 25.25 | 25.29 | 25.14 | 25.15 | 24.63 | 8,400 |
| 15 Feb 2024 | 25.19 | 25.24 | 25.17 | 25.17 | 24.64 | 4,300 |
| 14 Feb 2024 | 25.35 | 25.36 | 25.07 | 25.19 | 24.66 | 20,300 |
| 14 Feb 2024 | 0.531 Dividend | |||||
| 13 Feb 2024 | 25.56 | 25.65 | 25.53 | 25.65 | 24.59 | 4,300 |
| 12 Feb 2024 | 25.63 | 25.67 | 25.59 | 25.67 | 24.62 | 4,300 |
| 09 Feb 2024 | 25.63 | 25.67 | 25.63 | 25.67 | 24.62 | 2,600 |
| 08 Feb 2024 | 25.58 | 25.62 | 25.58 | 25.62 | 24.57 | 2,500 |
| 07 Feb 2024 | 25.52 | 25.52 | 25.48 | 25.51 | 24.47 | 1,600 |
| 06 Feb 2024 | 25.45 | 25.52 | 25.44 | 25.52 | 24.48 | 1,500 |
| 05 Feb 2024 | 25.53 | 25.53 | 25.50 | 25.51 | 24.47 | 3,200 |
| *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.