Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
4,993.07 -78.56 (-1.55%) Dow
37,765.21 -695.71 (-1.81%) Nasdaq
15,389.81 -322.94 (-2.06%) Bitcoin USD
63,437.14 -2,606.36 (-3.95%) CMC Crypto 200
1,373.32 -9.25 (-0.67%)
SEGRO Plc (SEGXF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 10:03AM EDT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2,300 |
| 23 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 22 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 19 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 18 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 17 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 16 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,000 |
| 15 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 900 |
| 12 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 11 Apr 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 300 |
| 10 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 09 Apr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 200 |
| 08 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 05 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 04 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| 03 Apr 2024 | 10.91 | 10.97 | 10.65 | 10.70 | 10.70 | 3,500 |
| 02 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 01 Apr 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 100 |
| 28 Mar 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 200 |
| 27 Mar 2024 | 11.25 | 11.25 | 11.05 | 11.05 | 11.05 | 2,300 |
| 26 Mar 2024 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 200 |
| 25 Mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 22 Mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1,600 |
| 21 Mar 2024 | 11.20 | 11.21 | 10.77 | 11.21 | 11.21 | 12,600 |
| 20 Mar 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 2,500 |
| 19 Mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 21,600 |
| 18 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1,900 |
| 15 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 14 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 9,000 |
| 14 Mar 2024 | 0.244 Dividend | |||||
| 13 Mar 2024 | 11.37 | 11.37 | 11.37 | 11.37 | 11.13 | - |
| 12 Mar 2024 | 11.54 | 11.70 | 11.37 | 11.37 | 11.13 | 500 |
| 11 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.76 | - |
| 08 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.76 | - |
| 07 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.76 | - |
| 06 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.76 | - |
| 05 Mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 10.76 | - |
| 04 Mar 2024 | 11.04 | 11.04 | 11.00 | 11.00 | 10.76 | 1,200 |
| 01 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.44 | - |
| 29 Feb 2024 | 10.64 | 10.67 | 10.64 | 10.67 | 10.44 | 2,300 |
| 28 Feb 2024 | 10.70 | 10.70 | 10.37 | 10.37 | 10.15 | 9,400 |
| 27 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.72 | - |
| 26 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.72 | 1,500 |
| 23 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.72 | - |
| 22 Feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.72 | - |
| 21 Feb 2024 | 10.94 | 10.95 | 10.94 | 10.95 | 10.72 | 500 |
| 20 Feb 2024 | 10.99 | 11.08 | 10.99 | 11.08 | 10.84 | 2,300 |
| 16 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.71 | - |
| 15 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.71 | - |
| 14 Feb 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.71 | 200 |
| 13 Feb 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.74 | 700 |
| 12 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.47 | 100 |
| 09 Feb 2024 | 10.61 | 10.61 | 10.61 | 10.61 | 10.38 | 1,100 |
| 08 Feb 2024 | 10.46 | 10.71 | 10.45 | 10.45 | 10.23 | 2,300 |
| 07 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| 06 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| 05 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| 02 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | - |
| 01 Feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 10.81 | 1,700 |
| 31 Jan 2024 | 11.24 | 11.28 | 11.24 | 11.26 | 11.02 | 3,700 |
| 30 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.78 | - |
| 29 Jan 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 10.78 | - |
| 26 Jan 2024 | 11.29 | 11.29 | 11.02 | 11.02 | 10.78 | 1,300 |
| 25 Jan 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.30 | 1,000 |
| 24 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.39 | - |
| 23 Jan 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.39 | - |
| 22 Jan 2024 | 10.46 | 10.62 | 10.46 | 10.62 | 10.39 | 900 |
| 19 Jan 2024 | 10.50 | 10.50 | 10.22 | 10.22 | 10.00 | 900 |
| 18 Jan 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.21 | 2,700 |
| 17 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.57 | - |
| 16 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.57 | - |
| 12 Jan 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.57 | 300 |
| 11 Jan 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.91 | - |
| 10 Jan 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 10.91 | 3,200 |
| 09 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.62 | - |
| 08 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.62 | - |
| 05 Jan 2024 | 10.96 | 10.96 | 10.85 | 10.85 | 10.62 | 2,400 |
| 04 Jan 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 10.92 | 300 |
| 03 Jan 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.80 | - |
| 02 Jan 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.80 | 2,200 |
| 29 Dec 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.26 | - |
| 28 Dec 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.26 | 1,000 |
| 27 Dec 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.23 | - |
| 26 Dec 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.23 | - |
| 22 Dec 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.23 | - |
| 21 Dec 2023 | 11.48 | 11.48 | 11.48 | 11.48 | 11.23 | - |
| 20 Dec 2023 | 11.41 | 11.49 | 11.31 | 11.48 | 11.23 | 8,100 |
| 19 Dec 2023 | 11.15 | 11.31 | 11.15 | 11.31 | 11.07 | 500 |
| 18 Dec 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 10.77 | - |
| 15 Dec 2023 | 11.01 | 11.01 | 11.01 | 11.01 | 10.77 | 200 |
| 14 Dec 2023 | 11.17 | 11.31 | 11.04 | 11.04 | 10.80 | 4,200 |
| 13 Dec 2023 | 10.66 | 10.82 | 10.66 | 10.82 | 10.59 | 500 |
| 12 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.32 | - |
| 11 Dec 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.32 | 200 |
| 08 Dec 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.10 | - |
| 07 Dec 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.10 | 200 |
| 06 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.13 | - |
| 05 Dec 2023 | 10.35 | 10.35 | 10.35 | 10.35 | 10.13 | 100 |
| 04 Dec 2023 | 10.45 | 10.45 | 10.45 | 10.45 | 10.23 | 200 |
| 01 Dec 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.02 | 300 |
| *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.