Singapore markets closed
Straits Times Index
3,303.66 +12.96 (+0.39%) S&P 500
5,224.76 +2.08 (+0.04%) Dow
39,549.85 +37.01 (+0.09%) Nasdaq
16,379.24 +38.37 (+0.23%) Bitcoin USD
63,007.24 +1,766.43 (+2.88%) CMC Crypto 200
1,292.86 +32.66 (+2.59%)
Sachem Capital Corp. 8.00% Note (SCCG)
NYSE American - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 223 |
| 10 May 2024 | 23.44 | 23.46 | 23.20 | 23.20 | 23.20 | 2,600 |
| 09 May 2024 | 23.68 | 23.70 | 23.51 | 23.51 | 23.51 | 6,100 |
| 08 May 2024 | 23.53 | 23.65 | 23.50 | 23.65 | 23.65 | 3,900 |
| 07 May 2024 | 23.49 | 23.65 | 23.45 | 23.45 | 23.45 | 2,200 |
| 06 May 2024 | 23.40 | 23.50 | 23.40 | 23.50 | 23.50 | 2,300 |
| 03 May 2024 | 23.18 | 23.22 | 23.18 | 23.22 | 23.22 | 700 |
| 02 May 2024 | 23.30 | 23.30 | 23.13 | 23.20 | 23.20 | 2,300 |
| 01 May 2024 | 23.39 | 23.50 | 23.25 | 23.34 | 23.34 | 5,600 |
| 30 Apr 2024 | 23.19 | 23.39 | 23.18 | 23.39 | 23.39 | 9,800 |
| 29 Apr 2024 | 23.14 | 23.25 | 23.14 | 23.18 | 23.18 | 2,200 |
| 26 Apr 2024 | 22.96 | 23.20 | 22.96 | 23.14 | 23.14 | 1,600 |
| 25 Apr 2024 | 22.95 | 23.10 | 22.95 | 22.96 | 22.96 | 2,500 |
| 24 Apr 2024 | 22.80 | 22.95 | 22.75 | 22.95 | 22.95 | 2,700 |
| 23 Apr 2024 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | 4,400 |
| 22 Apr 2024 | 22.70 | 23.00 | 22.65 | 22.86 | 22.86 | 7,100 |
| 19 Apr 2024 | 23.00 | 23.00 | 22.65 | 22.75 | 22.75 | 3,600 |
| 18 Apr 2024 | 23.10 | 23.16 | 22.70 | 22.80 | 22.80 | 7,300 |
| 17 Apr 2024 | 23.17 | 23.32 | 23.08 | 23.21 | 23.21 | 10,000 |
| 16 Apr 2024 | 23.34 | 23.47 | 23.10 | 23.10 | 23.10 | 4,200 |
| 15 Apr 2024 | 23.43 | 23.62 | 23.05 | 23.32 | 23.32 | 16,900 |
| 12 Apr 2024 | 23.60 | 23.60 | 23.55 | 23.55 | 23.55 | 1,300 |
| 11 Apr 2024 | 23.70 | 23.70 | 23.60 | 23.65 | 23.65 | 1,000 |
| 10 Apr 2024 | 23.65 | 23.70 | 23.51 | 23.59 | 23.59 | 3,100 |
| 09 Apr 2024 | 23.50 | 23.70 | 23.50 | 23.65 | 23.65 | 3,100 |
| 08 Apr 2024 | 23.60 | 23.60 | 23.46 | 23.46 | 23.46 | 7,000 |
| 05 Apr 2024 | 23.55 | 23.65 | 23.46 | 23.60 | 23.60 | 7,000 |
| 04 Apr 2024 | 23.69 | 23.69 | 23.45 | 23.53 | 23.53 | 3,400 |
| 03 Apr 2024 | 23.52 | 23.77 | 23.45 | 23.55 | 23.55 | 3,300 |
| 02 Apr 2024 | 23.69 | 23.79 | 23.51 | 23.52 | 23.52 | 1,900 |
| 01 Apr 2024 | 23.83 | 23.94 | 23.55 | 23.55 | 23.55 | 13,700 |
| 28 Mar 2024 | 24.00 | 24.00 | 23.94 | 23.94 | 23.94 | 1,200 |
| 27 Mar 2024 | 23.99 | 24.05 | 23.98 | 24.00 | 24.00 | 4,100 |
| 26 Mar 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 25 Mar 2024 | 23.75 | 23.88 | 23.75 | 23.76 | 23.76 | 4,500 |
| 22 Mar 2024 | 24.00 | 24.00 | 23.61 | 23.65 | 23.65 | 6,700 |
| 21 Mar 2024 | 23.90 | 23.90 | 23.82 | 23.86 | 23.86 | 4,000 |
| 20 Mar 2024 | 23.70 | 23.90 | 23.55 | 23.75 | 23.75 | 4,400 |
| 19 Mar 2024 | 23.50 | 23.82 | 23.50 | 23.82 | 23.82 | 1,500 |
| 18 Mar 2024 | 23.50 | 23.60 | 23.48 | 23.53 | 23.53 | 5,900 |
| 15 Mar 2024 | 23.40 | 23.50 | 23.40 | 23.40 | 23.40 | 3,200 |
| 14 Mar 2024 | 23.55 | 23.55 | 23.50 | 23.55 | 23.55 | 1,200 |
| 14 Mar 2024 | 0.5 Dividend | |||||
| 13 Mar 2024 | 23.65 | 24.00 | 23.65 | 24.00 | 23.50 | 3,100 |
| 12 Mar 2024 | 23.79 | 23.80 | 23.63 | 23.63 | 23.14 | 3,000 |
| 11 Mar 2024 | 23.57 | 23.70 | 23.50 | 23.50 | 23.01 | 2,700 |
| 08 Mar 2024 | 23.45 | 23.70 | 23.45 | 23.70 | 23.21 | 1,100 |
| 07 Mar 2024 | 23.37 | 23.80 | 23.36 | 23.45 | 22.96 | 1,700 |
| 06 Mar 2024 | 23.55 | 23.60 | 23.36 | 23.36 | 22.87 | 3,800 |
| 05 Mar 2024 | 23.57 | 23.57 | 23.31 | 23.50 | 23.01 | 3,600 |
| 04 Mar 2024 | 23.65 | 23.65 | 23.35 | 23.40 | 22.91 | 8,700 |
| 01 Mar 2024 | 23.50 | 23.65 | 23.35 | 23.65 | 23.16 | 2,200 |
| 29 Feb 2024 | 23.42 | 23.50 | 23.40 | 23.49 | 23.00 | 1,400 |
| 28 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.01 | 500 |
| 27 Feb 2024 | 23.45 | 23.64 | 23.35 | 23.35 | 22.86 | 5,000 |
| 26 Feb 2024 | 23.50 | 23.50 | 23.35 | 23.44 | 22.95 | 3,000 |
| 23 Feb 2024 | 23.45 | 23.45 | 23.30 | 23.40 | 22.91 | 1,800 |
| 22 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 22.91 | 200 |
| 21 Feb 2024 | 23.39 | 23.39 | 23.10 | 23.38 | 22.89 | 1,400 |
| 20 Feb 2024 | 23.41 | 23.41 | 23.40 | 23.41 | 22.92 | 1,900 |
| 16 Feb 2024 | 23.64 | 23.64 | 23.41 | 23.41 | 22.92 | 1,800 |
| 15 Feb 2024 | 23.52 | 23.65 | 23.51 | 23.65 | 23.16 | 1,400 |
| 14 Feb 2024 | 23.51 | 23.80 | 23.50 | 23.80 | 23.30 | 1,500 |
| 13 Feb 2024 | 23.69 | 23.69 | 23.53 | 23.53 | 23.04 | 1,000 |
| 12 Feb 2024 | 23.53 | 23.53 | 23.53 | 23.53 | 23.04 | 600 |
| 09 Feb 2024 | 23.55 | 23.72 | 23.55 | 23.72 | 23.23 | 2,900 |
| 08 Feb 2024 | 23.23 | 23.65 | 23.23 | 23.65 | 23.16 | 1,000 |
| 07 Feb 2024 | 23.80 | 23.80 | 23.25 | 23.28 | 22.80 | 5,000 |
| 06 Feb 2024 | 23.60 | 23.70 | 23.60 | 23.61 | 23.12 | 2,200 |
| 05 Feb 2024 | 23.52 | 23.70 | 23.52 | 23.70 | 23.21 | 2,500 |
| 02 Feb 2024 | 23.54 | 23.55 | 23.54 | 23.55 | 23.06 | 800 |
| 01 Feb 2024 | 23.80 | 23.80 | 23.63 | 23.63 | 23.13 | 1,600 |
| 31 Jan 2024 | 23.90 | 23.90 | 23.80 | 23.80 | 23.30 | 2,000 |
| 30 Jan 2024 | 23.65 | 23.85 | 23.50 | 23.63 | 23.14 | 2,800 |
| 29 Jan 2024 | 23.49 | 23.90 | 23.48 | 23.80 | 23.30 | 1,600 |
| 26 Jan 2024 | 23.80 | 23.87 | 23.55 | 23.72 | 23.23 | 5,400 |
| 25 Jan 2024 | 23.75 | 24.00 | 23.38 | 23.86 | 23.36 | 8,700 |
| 24 Jan 2024 | 23.70 | 23.80 | 23.58 | 23.66 | 23.17 | 3,600 |
| 23 Jan 2024 | 23.45 | 23.60 | 23.45 | 23.60 | 23.11 | 1,200 |
| 22 Jan 2024 | 23.35 | 23.54 | 23.35 | 23.54 | 23.05 | 1,200 |
| 19 Jan 2024 | 23.45 | 23.45 | 23.10 | 23.10 | 22.62 | 7,200 |
| 18 Jan 2024 | 23.41 | 23.70 | 23.31 | 23.42 | 22.93 | 4,000 |
| 17 Jan 2024 | 23.40 | 23.41 | 23.26 | 23.35 | 22.87 | 2,100 |
| 16 Jan 2024 | 23.30 | 23.42 | 23.30 | 23.40 | 22.91 | 1,500 |
| 12 Jan 2024 | 23.25 | 23.25 | 23.03 | 23.17 | 22.69 | 2,600 |
| 11 Jan 2024 | 23.14 | 23.22 | 23.14 | 23.22 | 22.74 | 900 |
| 10 Jan 2024 | 23.14 | 23.14 | 22.95 | 22.95 | 22.47 | 2,500 |
| 09 Jan 2024 | 23.14 | 23.14 | 22.99 | 23.13 | 22.65 | 2,500 |
| 08 Jan 2024 | 23.11 | 23.11 | 22.99 | 22.99 | 22.51 | 1,300 |
| 05 Jan 2024 | 23.15 | 23.15 | 23.06 | 23.09 | 22.61 | 4,400 |
| 04 Jan 2024 | 23.05 | 23.15 | 23.05 | 23.09 | 22.61 | 7,200 |
| 03 Jan 2024 | 22.93 | 23.05 | 22.93 | 22.99 | 22.51 | 4,200 |
| 02 Jan 2024 | 22.50 | 22.98 | 22.50 | 22.88 | 22.40 | 13,600 |
| 29 Dec 2023 | 22.43 | 22.45 | 22.42 | 22.45 | 21.98 | 1,200 |
| 28 Dec 2023 | 22.50 | 22.50 | 22.23 | 22.38 | 21.91 | 2,900 |
| 27 Dec 2023 | 22.44 | 22.45 | 22.44 | 22.45 | 21.98 | 700 |
| 26 Dec 2023 | 22.49 | 22.50 | 22.36 | 22.36 | 21.89 | 2,000 |
| 22 Dec 2023 | 22.50 | 22.50 | 22.18 | 22.27 | 21.81 | 7,500 |
| 21 Dec 2023 | 22.48 | 22.50 | 22.48 | 22.50 | 22.03 | 1,900 |
| 20 Dec 2023 | 22.48 | 22.48 | 22.30 | 22.30 | 21.84 | 1,700 |
| *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.