Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,664.49 +23.41 (+0.03%) CMC Crypto 200
1,511.63 +23.09 (+1.55%)
Sparrow Growth No-Load (SGNFX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 17 May 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 39.23 | - |
| 16 May 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 15 May 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 39.09 | - |
| 14 May 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 13 May 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 10 May 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 09 May 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 08 May 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 07 May 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 06 May 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 03 May 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | - |
| 02 May 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 01 May 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 30 Apr 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 29 Apr 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 26 Apr 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | - |
| 25 Apr 2024 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | - |
| 24 Apr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 23 Apr 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 22 Apr 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| 19 Apr 2024 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | - |
| 18 Apr 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | - |
| 17 Apr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 16 Apr 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 15 Apr 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 12 Apr 2024 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | - |
| 11 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 10 Apr 2024 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | - |
| 09 Apr 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 08 Apr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 05 Apr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 04 Apr 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 03 Apr 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | - |
| 02 Apr 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 01 Apr 2024 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | - |
| 28 Mar 2024 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | - |
| 27 Mar 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 26 Mar 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 25 Mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 22 Mar 2024 | 38.85 | 38.85 | 38.85 | 38.85 | 38.85 | - |
| 21 Mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 20 Mar 2024 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | - |
| 19 Mar 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | - |
| 18 Mar 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 15 Mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 14 Mar 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 13 Mar 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 12 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 11 Mar 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 08 Mar 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 07 Mar 2024 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | - |
| 06 Mar 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 05 Mar 2024 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | - |
| 04 Mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 01 Mar 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 29 Feb 2024 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | - |
| 28 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 27 Feb 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 26 Feb 2024 | 37.64 | 37.64 | 37.64 | 37.64 | 37.64 | - |
| 23 Feb 2024 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | - |
| 22 Feb 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 21 Feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 20 Feb 2024 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | - |
| 16 Feb 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 15 Feb 2024 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | - |
| 14 Feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 13 Feb 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 12 Feb 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 09 Feb 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 08 Feb 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 07 Feb 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 06 Feb 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 05 Feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 02 Feb 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 01 Feb 2024 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | - |
| 31 Jan 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 30 Jan 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| 29 Jan 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 26 Jan 2024 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| 25 Jan 2024 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | - |
| 24 Jan 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | - |
| 23 Jan 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | - |
| 22 Jan 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| 19 Jan 2024 | 35.31 | 35.31 | 35.31 | 35.31 | 35.31 | - |
| 18 Jan 2024 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | - |
| 17 Jan 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 16 Jan 2024 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | - |
| 12 Jan 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 11 Jan 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 10 Jan 2024 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | - |
| 09 Jan 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| 08 Jan 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 05 Jan 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 04 Jan 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| 03 Jan 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| 02 Jan 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 29 Dec 2023 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | - |
| 28 Dec 2023 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| *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.