Singapore Markets closed
Straits Times Index
3,139.76 -43.52 (-1.37%) S&P 500
3,925.49 +8.85 (+0.23%) Dow
32,081.01 +219.03 (+0.69%) Nasdaq
11,579.66 -50.85 (-0.44%) BTC-USD
27,914.62 +673.29 (+2.47%) CMC Crypto 200
607.38 +7.71 (+1.29%)
Serco Group plc (SCGPY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Mar 2023 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 16 Mar 2023 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | 1.8300 | 1,400 |
| 15 Mar 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 14 Mar 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 13 Mar 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 10 Mar 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 09 Mar 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 08 Mar 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 07 Mar 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 06 Mar 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 900 |
| 03 Mar 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 11,900 |
| 02 Mar 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 500 |
| 01 Mar 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 28 Feb 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 2,500 |
| 27 Feb 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 24 Feb 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 23 Feb 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 200 |
| 22 Feb 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 100 |
| 21 Feb 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 17 Feb 2023 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 100 |
| 16 Feb 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 15 Feb 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 14 Feb 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 200 |
| 13 Feb 2023 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1,000 |
| 10 Feb 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 09 Feb 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 08 Feb 2023 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 100 |
| 07 Feb 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | - |
| 06 Feb 2023 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 50,000 |
| 03 Feb 2023 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1,000 |
| 02 Feb 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 01 Feb 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 31 Jan 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 30 Jan 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 27 Jan 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 26 Jan 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 25 Jan 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 24 Jan 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1,100 |
| 23 Jan 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 20 Jan 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 100 |
| 19 Jan 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 18 Jan 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 17 Jan 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 13 Jan 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 12 Jan 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 11 Jan 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 10 Jan 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 09 Jan 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 06 Jan 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 05 Jan 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 04 Jan 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 03 Jan 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 30 Dec 2022 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 29 Dec 2022 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 28 Dec 2022 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 27 Dec 2022 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 23 Dec 2022 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 22 Dec 2022 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 21 Dec 2022 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 20 Dec 2022 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 300 |
| 19 Dec 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 16 Dec 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 15 Dec 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 100 |
| 14 Dec 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 13 Dec 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 12 Dec 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 09 Dec 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 08 Dec 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 07 Dec 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 06 Dec 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 05 Dec 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 02 Dec 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 01 Dec 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 30 Nov 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 29 Nov 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 28 Nov 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 25 Nov 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 23 Nov 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 22 Nov 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 21 Nov 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 18 Nov 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 100 |
| 17 Nov 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 16 Nov 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 15 Nov 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 14 Nov 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 11 Nov 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 10 Nov 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 09 Nov 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 08 Nov 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 07 Nov 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 04 Nov 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 03 Nov 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 02 Nov 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 01 Nov 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 31 Oct 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 28 Oct 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 27 Oct 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 26 Oct 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 25 Oct 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 24 Oct 2022 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
