Singapore markets open in 1 hour 45 minutes
Straits Times Index
3,187.90+13.97(+0.44%)S&P 500
4,141.59+13.60(+0.33%)Dow
33,677.27-68.13(-0.20%)
Sugar #11 Jul 21 (SB=F)
NYBOT - NYBOT Delayed Price. Currency in USX
Add to watchlist
15.56+0.20 (+1.30%)
As of 12:59PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Apr 2021 | 15.36 | 15.64 | 15.33 | 15.56 | 15.56 | - |
| 12 Apr 2021 | 15.48 | 15.63 | 15.32 | 15.35 | 15.35 | 91,270 |
| 09 Apr 2021 | 15.26 | 15.72 | 15.22 | 15.46 | 15.46 | 91,270 |
| 08 Apr 2021 | 15.13 | 15.39 | 15.13 | 15.18 | 15.18 | 65,851 |
| 07 Apr 2021 | 15.18 | 15.34 | 14.99 | 15.14 | 15.14 | 53,599 |
| 06 Apr 2021 | 14.80 | 15.21 | 14.79 | 15.16 | 15.16 | 65,353 |
| 05 Apr 2021 | 14.74 | 14.96 | 14.69 | 14.84 | 14.84 | 29,959 |
| 01 Apr 2021 | 14.71 | 14.94 | 14.68 | 14.71 | 14.71 | 52,148 |
| 31 Mar 2021 | 14.94 | 15.03 | 14.67 | 14.77 | 14.77 | 69,820 |
| 30 Mar 2021 | 15.00 | 15.14 | 14.87 | 14.92 | 14.92 | 43,418 |
| 29 Mar 2021 | 15.13 | 15.16 | 14.84 | 14.92 | 14.92 | 60,213 |
| 26 Mar 2021 | 15.12 | 15.29 | 15.09 | 15.19 | 15.19 | 34,647 |
| 25 Mar 2021 | 15.54 | 15.63 | 15.01 | 15.09 | 15.09 | 61,562 |
| 24 Mar 2021 | 15.40 | 15.67 | 15.28 | 15.63 | 15.63 | 31,695 |
| 23 Mar 2021 | 15.52 | 15.54 | 15.05 | 15.43 | 15.43 | 76,780 |
| 22 Mar 2021 | 15.76 | 15.86 | 15.51 | 15.53 | 15.53 | 40,297 |
| 19 Mar 2021 | 15.81 | 15.89 | 15.55 | 15.76 | 15.76 | 59,634 |
| 18 Mar 2021 | 16.05 | 16.10 | 15.81 | 15.89 | 15.89 | 35,362 |
| 17 Mar 2021 | 16.23 | 16.28 | 15.94 | 15.99 | 15.99 | 47,232 |
| 16 Mar 2021 | 16.20 | 16.55 | 16.07 | 16.30 | 16.30 | 45,659 |
| 15 Mar 2021 | 16.20 | 16.28 | 15.91 | 16.12 | 16.12 | 55,356 |
| 12 Mar 2021 | 16.29 | 16.30 | 16.07 | 16.13 | 16.13 | 38,015 |
| 11 Mar 2021 | 16.06 | 16.41 | 16.00 | 16.36 | 16.36 | 55,021 |
| 10 Mar 2021 | 15.95 | 16.13 | 15.91 | 15.96 | 15.96 | 42,067 |
| 09 Mar 2021 | 16.13 | 16.16 | 15.85 | 15.90 | 15.90 | 63,229 |
| 08 Mar 2021 | 16.50 | 16.54 | 16.15 | 16.20 | 16.20 | 39,685 |
| 05 Mar 2021 | 16.26 | 16.56 | 16.08 | 16.40 | 16.40 | 41,175 |
| 04 Mar 2021 | 16.13 | 16.41 | 15.96 | 16.26 | 16.26 | 48,258 |
| 03 Mar 2021 | 16.50 | 16.53 | 16.07 | 16.14 | 16.14 | 42,400 |
| 02 Mar 2021 | 16.20 | 16.53 | 16.02 | 16.43 | 16.43 | 59,166 |
| 01 Mar 2021 | 16.55 | 16.70 | 16.17 | 16.21 | 16.21 | 58,118 |
| 26 Feb 2021 | 17.78 | 17.78 | 17.32 | 17.53 | 17.53 | 60,938 |
| 25 Feb 2021 | 18.12 | 18.38 | 17.70 | 17.84 | 17.84 | 10,616 |
| 24 Feb 2021 | 18.40 | 18.50 | 18.10 | 18.16 | 18.16 | 35,604 |
| 23 Feb 2021 | 18.76 | 18.94 | 18.25 | 18.41 | 18.41 | 48,482 |
| 22 Feb 2021 | 17.89 | 18.89 | 17.64 | 18.78 | 18.78 | 63,661 |
| 19 Feb 2021 | 17.66 | 17.96 | 17.60 | 17.79 | 17.79 | 65,037 |
| 18 Feb 2021 | 17.00 | 17.54 | 17.00 | 17.51 | 17.51 | 39,294 |
| 17 Feb 2021 | 16.85 | 17.09 | 16.80 | 16.96 | 16.96 | 54,607 |
| 16 Feb 2021 | 16.54 | 16.77 | 16.49 | 16.73 | 16.73 | 71,365 |
| 12 Feb 2021 | 16.51 | 16.59 | 16.30 | 16.38 | 16.38 | 46,924 |
| 11 Feb 2021 | 16.70 | 16.82 | 16.47 | 16.55 | 16.55 | 75,570 |
| 10 Feb 2021 | 16.53 | 17.05 | 16.37 | 16.71 | 16.71 | 118,086 |
| 09 Feb 2021 | 16.35 | 16.58 | 16.21 | 16.44 | 16.44 | 98,808 |
| 08 Feb 2021 | 16.46 | 16.61 | 16.26 | 16.27 | 16.27 | 77,087 |
| 05 Feb 2021 | 16.17 | 16.52 | 16.07 | 16.42 | 16.42 | 86,154 |
| 04 Feb 2021 | 16.14 | 16.16 | 15.82 | 16.05 | 16.05 | 59,469 |
| 03 Feb 2021 | 16.29 | 16.38 | 15.96 | 16.04 | 16.04 | 55,991 |
| 02 Feb 2021 | 16.25 | 16.48 | 16.08 | 16.29 | 16.29 | 50,943 |
| 01 Feb 2021 | 15.93 | 16.27 | 15.87 | 16.15 | 16.15 | 55,863 |
| 29 Jan 2021 | 15.57 | 16.03 | 15.55 | 15.83 | 15.83 | 55,784 |
| 28 Jan 2021 | 15.78 | 16.00 | 15.57 | 15.59 | 15.59 | 47,856 |
| 27 Jan 2021 | 15.84 | 16.19 | 15.66 | 15.80 | 15.80 | 49,889 |
| 26 Jan 2021 | 15.74 | 15.86 | 15.62 | 15.74 | 15.74 | 45,122 |
| 25 Jan 2021 | 15.94 | 16.10 | 15.72 | 15.74 | 15.74 | 45,720 |
| 22 Jan 2021 | 15.99 | 16.04 | 15.73 | 15.87 | 15.87 | 46,066 |
| 21 Jan 2021 | 16.30 | 16.38 | 15.81 | 16.05 | 16.05 | 56,998 |
| 20 Jan 2021 | 16.10 | 16.56 | 16.02 | 16.27 | 16.27 | 50,379 |
| 19 Jan 2021 | 16.50 | 16.70 | 16.06 | 16.10 | 16.10 | 55,683 |
| 15 Jan 2021 | 16.67 | 16.71 | 16.27 | 16.45 | 16.45 | 66,493 |
| 14 Jan 2021 | 15.95 | 16.75 | 15.95 | 16.67 | 16.67 | 73,484 |
| 13 Jan 2021 | 15.55 | 15.98 | 15.51 | 15.84 | 15.84 | 45,426 |
| 12 Jan 2021 | 15.75 | 15.94 | 15.44 | 15.46 | 15.46 | 44,578 |
| 11 Jan 2021 | 15.55 | 15.75 | 15.40 | 15.67 | 15.67 | 60,803 |
| 08 Jan 2021 | 15.70 | 15.87 | 15.54 | 15.60 | 15.60 | 43,315 |
| 07 Jan 2021 | 16.33 | 16.33 | 15.55 | 15.60 | 15.60 | 63,171 |
| 06 Jan 2021 | 16.12 | 16.32 | 16.02 | 16.25 | 16.25 | 54,111 |
| 05 Jan 2021 | 15.75 | 16.15 | 15.64 | 16.12 | 16.12 | 69,658 |
| 04 Jan 2021 | 15.65 | 16.13 | 15.55 | 15.76 | 15.76 | 89,030 |
| 31 Dec 2020 | 15.28 | 15.53 | 15.16 | 15.49 | 15.49 | 40,651 |
| 30 Dec 2020 | 15.07 | 15.45 | 14.98 | 15.28 | 15.28 | 43,017 |
| 29 Dec 2020 | 15.03 | 15.07 | 14.85 | 15.04 | 15.04 | 28,854 |
| 28 Dec 2020 | 14.93 | 15.13 | 14.83 | 14.98 | 14.98 | 21,611 |
| 24 Dec 2020 | - | - | - | - | - | - |
| 23 Dec 2020 | 14.59 | 14.90 | 14.56 | 14.83 | 14.83 | 50,732 |
| 22 Dec 2020 | 14.55 | 14.64 | 14.40 | 14.54 | 14.54 | 24,319 |
| 21 Dec 2020 | 14.36 | 14.63 | 14.28 | 14.53 | 14.53 | 33,771 |
| 18 Dec 2020 | 14.68 | 14.76 | 14.39 | 14.44 | 14.44 | 32,680 |
| 17 Dec 2020 | 14.49 | 14.72 | 14.45 | 14.68 | 14.68 | 36,633 |
| 16 Dec 2020 | 14.28 | 14.54 | 14.24 | 14.49 | 14.49 | 40,351 |
| 15 Dec 2020 | 14.15 | 14.32 | 14.09 | 14.21 | 14.21 | 37,497 |
| 14 Dec 2020 | 14.43 | 14.45 | 14.09 | 14.12 | 14.12 | 51,744 |
| 11 Dec 2020 | 14.66 | 14.70 | 14.38 | 14.43 | 14.43 | 47,666 |
| 10 Dec 2020 | 14.92 | 15.07 | 14.60 | 14.66 | 14.66 | 40,630 |
| 09 Dec 2020 | 14.45 | 14.99 | 14.41 | 14.97 | 14.97 | 63,150 |
| 08 Dec 2020 | 14.46 | 14.53 | 14.34 | 14.39 | 14.39 | 26,516 |
| 07 Dec 2020 | 14.40 | 14.66 | 14.30 | 14.45 | 14.45 | 35,682 |
| 04 Dec 2020 | 14.75 | 14.77 | 14.39 | 14.44 | 14.44 | 37,281 |
| 03 Dec 2020 | 14.62 | 14.89 | 14.58 | 14.71 | 14.71 | 37,185 |
| 02 Dec 2020 | 14.63 | 14.74 | 14.33 | 14.60 | 14.60 | 54,769 |
| 01 Dec 2020 | 14.55 | 14.85 | 14.40 | 14.51 | 14.51 | 65,514 |
| 30 Nov 2020 | 14.82 | 14.91 | 14.41 | 14.51 | 14.51 | 56,056 |
| 27 Nov 2020 | - | - | - | - | - | - |
| 25 Nov 2020 | 15.06 | 15.15 | 14.66 | 14.77 | 14.77 | 51,587 |
| 24 Nov 2020 | 15.08 | 15.13 | 14.92 | 15.04 | 15.04 | 33,930 |
| 23 Nov 2020 | 15.30 | 15.49 | 15.08 | 15.15 | 15.15 | 31,163 |
| 20 Nov 2020 | 15.31 | 15.40 | 14.87 | 15.21 | 15.21 | 53,154 |
| 19 Nov 2020 | 15.45 | 15.52 | 15.22 | 15.28 | 15.28 | 32,738 |
| 18 Nov 2020 | 15.32 | 15.56 | 15.31 | 15.45 | 15.45 | 32,857 |
| 17 Nov 2020 | 15.46 | 15.66 | 15.22 | 15.31 | 15.31 | 48,208 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
