Singapore markets close in 1 hour 9 minutes
Straits Times Index
3,288.65 -4.04 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,204.96 +441.93 (+2.49%) FTSE 100
8,143.95 +22.71 (+0.28%) Bitcoin USD
57,628.32 +41.89 (+0.07%) CMC Crypto 200
1,265.18 -5.57 (-0.44%)
scPharmaceuticals Inc. (SCPH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 4.4800 | 4.7000 | 4.4600 | 4.5400 | 4.5400 | 100,100 |
| 30 Apr 2024 | 4.5500 | 4.5800 | 4.4000 | 4.4700 | 4.4700 | 184,900 |
| 29 Apr 2024 | 4.5200 | 4.7100 | 4.4900 | 4.5800 | 4.5800 | 194,100 |
| 26 Apr 2024 | 4.3800 | 4.5800 | 4.3200 | 4.4900 | 4.4900 | 119,700 |
| 25 Apr 2024 | 4.4700 | 4.5500 | 4.2700 | 4.3500 | 4.3500 | 187,400 |
| 24 Apr 2024 | 4.6400 | 4.7500 | 4.4900 | 4.5000 | 4.5000 | 92,000 |
| 23 Apr 2024 | 4.6300 | 4.7900 | 4.5700 | 4.6100 | 4.6100 | 85,300 |
| 22 Apr 2024 | 4.5800 | 4.6600 | 4.4500 | 4.5700 | 4.5700 | 113,900 |
| 19 Apr 2024 | 4.5000 | 4.6200 | 4.4100 | 4.5600 | 4.5600 | 166,600 |
| 18 Apr 2024 | 4.4200 | 4.5200 | 4.2500 | 4.5100 | 4.5100 | 223,900 |
| 17 Apr 2024 | 4.6900 | 4.7550 | 4.4100 | 4.4200 | 4.4200 | 249,600 |
| 16 Apr 2024 | 4.8600 | 4.9000 | 4.6700 | 4.6700 | 4.6700 | 126,200 |
| 15 Apr 2024 | 4.8900 | 4.9700 | 4.7500 | 4.8600 | 4.8600 | 184,100 |
| 12 Apr 2024 | 5.0900 | 5.1300 | 4.9300 | 4.9300 | 4.9300 | 137,200 |
| 11 Apr 2024 | 4.7800 | 5.1100 | 4.7800 | 5.1000 | 5.1000 | 146,200 |
| 10 Apr 2024 | 4.8800 | 4.9000 | 4.7000 | 4.7800 | 4.7800 | 248,800 |
| 09 Apr 2024 | 4.9400 | 5.1200 | 4.8310 | 5.0200 | 5.0200 | 160,300 |
| 08 Apr 2024 | 5.0200 | 5.0800 | 4.8900 | 4.9300 | 4.9300 | 138,800 |
| 05 Apr 2024 | 5.1800 | 5.1800 | 4.9800 | 5.0300 | 5.0300 | 202,700 |
| 04 Apr 2024 | 5.2200 | 5.3300 | 5.0700 | 5.1400 | 5.1400 | 163,600 |
| 03 Apr 2024 | 4.7600 | 5.3100 | 4.7100 | 5.2100 | 5.2100 | 258,800 |
| 02 Apr 2024 | 4.7800 | 4.8600 | 4.6500 | 4.7800 | 4.7800 | 178,700 |
| 01 Apr 2024 | 4.9700 | 4.9700 | 4.7700 | 4.8500 | 4.8500 | 216,600 |
| 28 Mar 2024 | 5.1300 | 5.1550 | 4.9700 | 5.0200 | 5.0200 | 110,100 |
| 27 Mar 2024 | 5.0500 | 5.1600 | 4.8700 | 5.0300 | 5.0300 | 229,400 |
| 26 Mar 2024 | 4.8600 | 5.1500 | 4.8600 | 4.9100 | 4.9100 | 299,000 |
| 25 Mar 2024 | 5.1100 | 5.2100 | 4.8400 | 4.8600 | 4.8600 | 664,200 |
| 22 Mar 2024 | 5.3200 | 5.3300 | 5.1350 | 5.1700 | 5.1700 | 206,200 |
| 21 Mar 2024 | 5.6300 | 5.7000 | 5.3500 | 5.3800 | 5.3800 | 145,100 |
| 20 Mar 2024 | 5.3400 | 5.5900 | 5.2100 | 5.5800 | 5.5800 | 187,500 |
| 19 Mar 2024 | 5.5000 | 5.5000 | 5.3500 | 5.3700 | 5.3700 | 128,200 |
| 18 Mar 2024 | 5.8500 | 5.9500 | 5.4600 | 5.4900 | 5.4900 | 193,000 |
| 15 Mar 2024 | 5.2800 | 6.2000 | 5.2800 | 5.8300 | 5.8300 | 659,900 |
| 14 Mar 2024 | 5.6500 | 5.7810 | 4.9500 | 5.3000 | 5.3000 | 573,300 |
| 13 Mar 2024 | 5.3100 | 5.6100 | 5.2850 | 5.4400 | 5.4400 | 179,100 |
| 12 Mar 2024 | 5.3600 | 5.6000 | 5.1500 | 5.3600 | 5.3600 | 348,100 |
| 11 Mar 2024 | 5.3300 | 5.4600 | 5.2500 | 5.2800 | 5.2800 | 172,600 |
| 08 Mar 2024 | 5.7400 | 5.7500 | 5.3200 | 5.3800 | 5.3800 | 316,400 |
| 07 Mar 2024 | 5.9200 | 6.1600 | 5.6600 | 5.6700 | 5.6700 | 255,000 |
| 06 Mar 2024 | 5.9100 | 6.0000 | 5.7600 | 5.9000 | 5.9000 | 224,000 |
| 05 Mar 2024 | 5.9400 | 6.0300 | 5.7200 | 5.8600 | 5.8600 | 320,900 |
| 04 Mar 2024 | 6.1800 | 6.1800 | 5.9200 | 6.0000 | 6.0000 | 248,400 |
| 01 Mar 2024 | 6.0300 | 6.2800 | 5.9800 | 6.1200 | 6.1200 | 121,700 |
| 29 Feb 2024 | 6.1300 | 6.2800 | 5.9900 | 6.0200 | 6.0200 | 283,400 |
| 28 Feb 2024 | 6.2200 | 6.2870 | 5.9300 | 6.0200 | 6.0200 | 184,800 |
| 27 Feb 2024 | 6.0200 | 6.5400 | 6.0200 | 6.2200 | 6.2200 | 195,700 |
| 26 Feb 2024 | 5.6700 | 6.0300 | 5.6650 | 5.9900 | 5.9900 | 87,900 |
| 23 Feb 2024 | 5.6300 | 5.7500 | 5.5100 | 5.6600 | 5.6600 | 111,800 |
| 22 Feb 2024 | 5.5500 | 5.7700 | 5.4850 | 5.6400 | 5.6400 | 154,300 |
| 21 Feb 2024 | 5.6800 | 5.6900 | 5.5100 | 5.5800 | 5.5800 | 120,500 |
| 20 Feb 2024 | 5.6900 | 5.8400 | 5.5910 | 5.7000 | 5.7000 | 129,400 |
| 16 Feb 2024 | 5.6500 | 6.0350 | 5.5900 | 5.7400 | 5.7400 | 173,900 |
| 15 Feb 2024 | 5.6700 | 5.8100 | 5.4700 | 5.6800 | 5.6800 | 262,300 |
| 14 Feb 2024 | 5.4100 | 5.7100 | 5.4100 | 5.6400 | 5.6400 | 236,800 |
| 13 Feb 2024 | 5.6500 | 5.6500 | 5.2550 | 5.3500 | 5.3500 | 245,500 |
| 12 Feb 2024 | 5.3800 | 5.7800 | 5.3200 | 5.7300 | 5.7300 | 279,200 |
| 09 Feb 2024 | 5.1300 | 5.4000 | 5.0620 | 5.3800 | 5.3800 | 175,900 |
| 08 Feb 2024 | 5.2100 | 5.3000 | 5.0700 | 5.1100 | 5.1100 | 325,700 |
| 07 Feb 2024 | 5.3300 | 5.3900 | 5.1900 | 5.2000 | 5.2000 | 157,400 |
| 06 Feb 2024 | 5.2300 | 5.5400 | 5.1400 | 5.3200 | 5.3200 | 237,000 |
| 05 Feb 2024 | 4.8400 | 5.2850 | 4.7400 | 5.1900 | 5.1900 | 320,700 |
| 02 Feb 2024 | 5.0300 | 5.0850 | 4.9100 | 4.9100 | 4.9100 | 263,700 |
| 01 Feb 2024 | 4.9500 | 5.2000 | 4.8500 | 5.0900 | 5.0900 | 266,200 |
| 31 Jan 2024 | 5.0800 | 5.0900 | 4.9000 | 4.9000 | 4.9000 | 240,400 |
| 30 Jan 2024 | 5.4000 | 5.4000 | 5.0100 | 5.0900 | 5.0900 | 245,900 |
| 29 Jan 2024 | 5.2800 | 5.4500 | 5.2500 | 5.3900 | 5.3900 | 273,700 |
| 26 Jan 2024 | 5.4900 | 5.5400 | 5.2900 | 5.3200 | 5.3200 | 215,700 |
| 25 Jan 2024 | 5.2600 | 5.4700 | 5.2000 | 5.4500 | 5.4500 | 217,000 |
| 24 Jan 2024 | 5.5500 | 5.6100 | 5.2550 | 5.2700 | 5.2700 | 186,600 |
| 23 Jan 2024 | 5.5700 | 5.5810 | 5.3610 | 5.4700 | 5.4700 | 123,500 |
| 22 Jan 2024 | 5.3400 | 5.5600 | 5.3400 | 5.5200 | 5.5200 | 281,800 |
| 19 Jan 2024 | 5.7700 | 5.8300 | 5.2400 | 5.3400 | 5.3400 | 453,700 |
| 18 Jan 2024 | 5.7700 | 5.9900 | 5.7100 | 5.7600 | 5.7600 | 265,500 |
| 17 Jan 2024 | 5.6500 | 5.8000 | 5.6400 | 5.7700 | 5.7700 | 140,400 |
| 16 Jan 2024 | 5.9700 | 5.9800 | 5.7400 | 5.7800 | 5.7800 | 183,000 |
| 12 Jan 2024 | 6.1400 | 6.2750 | 5.9600 | 5.9700 | 5.9700 | 154,600 |
| 11 Jan 2024 | 6.2900 | 6.3100 | 5.9900 | 6.1000 | 6.1000 | 177,100 |
| 10 Jan 2024 | 6.2800 | 6.4100 | 6.1800 | 6.3500 | 6.3500 | 190,600 |
| 09 Jan 2024 | 6.3700 | 6.4100 | 6.2200 | 6.2800 | 6.2800 | 186,200 |
| 08 Jan 2024 | 6.3800 | 6.5000 | 6.0900 | 6.3900 | 6.3900 | 324,000 |
| 05 Jan 2024 | 6.6000 | 6.6000 | 6.2900 | 6.3500 | 6.3500 | 393,500 |
| 04 Jan 2024 | 6.3700 | 6.4000 | 6.1500 | 6.3600 | 6.3600 | 184,200 |
| 03 Jan 2024 | 6.2700 | 6.5650 | 6.2700 | 6.3500 | 6.3500 | 202,400 |
| 02 Jan 2024 | 6.2400 | 6.4100 | 6.1900 | 6.3900 | 6.3900 | 134,200 |
| 29 Dec 2023 | 6.4100 | 6.4400 | 6.2300 | 6.2700 | 6.2700 | 291,400 |
| 28 Dec 2023 | 6.4000 | 6.4900 | 6.3110 | 6.3950 | 6.3950 | 93,300 |
| 27 Dec 2023 | 6.3600 | 6.5600 | 6.3500 | 6.4000 | 6.4000 | 228,400 |
| 26 Dec 2023 | 6.3600 | 6.4650 | 6.2500 | 6.3900 | 6.3900 | 235,500 |
| 22 Dec 2023 | 6.4000 | 6.7100 | 6.3200 | 6.3350 | 6.3350 | 418,800 |
| 21 Dec 2023 | 6.0900 | 6.4700 | 6.0500 | 6.4000 | 6.4000 | 208,500 |
| 20 Dec 2023 | 6.0800 | 6.2200 | 5.9200 | 6.0100 | 6.0100 | 266,400 |
| 19 Dec 2023 | 5.9600 | 6.1530 | 5.8690 | 6.0800 | 6.0800 | 204,600 |
| 18 Dec 2023 | 5.7500 | 5.9300 | 5.5900 | 5.9000 | 5.9000 | 157,300 |
| 15 Dec 2023 | 5.8900 | 6.0700 | 5.5500 | 5.7200 | 5.7200 | 1,282,700 |
| 14 Dec 2023 | 5.8100 | 5.9100 | 5.6000 | 5.8200 | 5.8200 | 260,900 |
| 13 Dec 2023 | 5.5500 | 5.8100 | 5.4100 | 5.8100 | 5.8100 | 257,800 |
| 12 Dec 2023 | 5.5500 | 5.6400 | 5.2700 | 5.5700 | 5.5700 | 298,700 |
| 11 Dec 2023 | 5.7400 | 5.7400 | 5.4500 | 5.5300 | 5.5300 | 112,200 |
| 08 Dec 2023 | 5.7900 | 6.0000 | 5.7700 | 5.8100 | 5.8100 | 167,800 |
| 07 Dec 2023 | 5.6200 | 5.8200 | 5.5400 | 5.8000 | 5.8000 | 229,000 |
| *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.