Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,095.20 +603.35 (+1.00%) CMC Crypto 200
1,261.13 -96.88 (-7.13%)
1919 Financial Services C (SFSLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 09 May 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 08 May 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 07 May 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 06 May 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 03 May 2024 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | - |
| 02 May 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 01 May 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 30 Apr 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 29 Apr 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
| 26 Apr 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 25 Apr 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 24 Apr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 23 Apr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 22 Apr 2024 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 19 Apr 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 18 Apr 2024 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - |
| 17 Apr 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 16 Apr 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 15 Apr 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 12 Apr 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| 11 Apr 2024 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | - |
| 10 Apr 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 09 Apr 2024 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - |
| 08 Apr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 05 Apr 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 04 Apr 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 03 Apr 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 02 Apr 2024 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | - |
| 01 Apr 2024 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | - |
| 28 Mar 2024 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | - |
| 27 Mar 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 26 Mar 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 25 Mar 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 22 Mar 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 21 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 20 Mar 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 19 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 18 Mar 2024 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - |
| 15 Mar 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 14 Mar 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 13 Mar 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 12 Mar 2024 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - |
| 11 Mar 2024 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | - |
| 08 Mar 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 07 Mar 2024 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| 06 Mar 2024 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | - |
| 05 Mar 2024 | 23.34 | 23.34 | 23.34 | 23.34 | 23.34 | - |
| 04 Mar 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 01 Mar 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 29 Feb 2024 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - |
| 28 Feb 2024 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | - |
| 27 Feb 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - |
| 26 Feb 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 23 Feb 2024 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | - |
| 22 Feb 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 21 Feb 2024 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | - |
| 20 Feb 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 16 Feb 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 15 Feb 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 14 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 13 Feb 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | - |
| 12 Feb 2024 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | - |
| 09 Feb 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 08 Feb 2024 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | - |
| 07 Feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 06 Feb 2024 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | - |
| 05 Feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| 02 Feb 2024 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | - |
| 01 Feb 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 31 Jan 2024 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | - |
| 30 Jan 2024 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | - |
| 29 Jan 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 26 Jan 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 25 Jan 2024 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 24 Jan 2024 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | - |
| 23 Jan 2024 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | - |
| 22 Jan 2024 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | - |
| 19 Jan 2024 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | - |
| 18 Jan 2024 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - |
| 17 Jan 2024 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | - |
| 16 Jan 2024 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | - |
| 12 Jan 2024 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | - |
| 11 Jan 2024 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | - |
| 10 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 09 Jan 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| 08 Jan 2024 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - |
| 05 Jan 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 04 Jan 2024 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | - |
| 03 Jan 2024 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| 02 Jan 2024 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | - |
| 29 Dec 2023 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | - |
| 28 Dec 2023 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | - |
| 27 Dec 2023 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | - |
| 26 Dec 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | - |
| 22 Dec 2023 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 21 Dec 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | - |
| 20 Dec 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| 19 Dec 2023 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | - |
| 18 Dec 2023 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - |
| *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.