Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
61,684.40 +2,515.04 (+4.25%) CMC Crypto 200
1,339.01 +62.04 (+4.86%)
Sidus Space, Inc. (SIDU)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 03:22PM EDT. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 3.4100 | 3.4865 | 3.0480 | 3.1100 | 3.1100 | 267,088 |
| 02 May 2024 | 3.5000 | 3.5900 | 3.3300 | 3.3500 | 3.3500 | 494,000 |
| 01 May 2024 | 3.3900 | 3.6000 | 3.3500 | 3.4900 | 3.4900 | 100,400 |
| 30 Apr 2024 | 3.2500 | 3.4300 | 3.2300 | 3.3600 | 3.3600 | 42,700 |
| 29 Apr 2024 | 3.3400 | 3.4500 | 3.3300 | 3.4300 | 3.4300 | 35,500 |
| 26 Apr 2024 | 3.3900 | 3.3900 | 3.2600 | 3.2900 | 3.2900 | 61,500 |
| 25 Apr 2024 | 3.4900 | 3.4900 | 3.2900 | 3.3300 | 3.3300 | 53,800 |
| 24 Apr 2024 | 3.4600 | 3.6300 | 3.4100 | 3.4600 | 3.4600 | 56,700 |
| 23 Apr 2024 | 3.4200 | 3.5500 | 3.3800 | 3.4100 | 3.4100 | 29,000 |
| 22 Apr 2024 | 3.4100 | 3.4400 | 3.2600 | 3.4100 | 3.4100 | 33,500 |
| 19 Apr 2024 | 3.6800 | 3.6800 | 3.3600 | 3.3800 | 3.3800 | 81,600 |
| 18 Apr 2024 | 3.5100 | 3.7200 | 3.4780 | 3.7200 | 3.7200 | 84,100 |
| 17 Apr 2024 | 3.5000 | 3.6100 | 3.3800 | 3.4100 | 3.4100 | 50,800 |
| 16 Apr 2024 | 3.2500 | 3.5000 | 3.2000 | 3.4800 | 3.4800 | 85,300 |
| 15 Apr 2024 | 3.4300 | 3.4300 | 3.2400 | 3.3100 | 3.3100 | 63,900 |
| 12 Apr 2024 | 3.6800 | 3.7800 | 3.3500 | 3.4400 | 3.4400 | 107,800 |
| 11 Apr 2024 | 3.7900 | 3.8400 | 3.6200 | 3.7100 | 3.7100 | 68,500 |
| 10 Apr 2024 | 3.9500 | 4.0700 | 3.6500 | 3.8300 | 3.8300 | 130,000 |
| 09 Apr 2024 | 3.7600 | 4.1590 | 3.7500 | 3.9500 | 3.9500 | 267,600 |
| 08 Apr 2024 | 3.5900 | 3.7700 | 3.4910 | 3.7600 | 3.7600 | 97,600 |
| 05 Apr 2024 | 3.4000 | 3.5500 | 3.3200 | 3.4900 | 3.4900 | 112,200 |
| 04 Apr 2024 | 3.2100 | 3.5200 | 3.1790 | 3.5000 | 3.5000 | 171,100 |
| 03 Apr 2024 | 3.1200 | 3.2000 | 2.9400 | 3.1600 | 3.1600 | 137,800 |
| 02 Apr 2024 | 3.2700 | 3.2700 | 3.1100 | 3.2000 | 3.2000 | 104,400 |
| 01 Apr 2024 | 3.4600 | 3.4600 | 3.0700 | 3.1700 | 3.1700 | 228,000 |
| 28 Mar 2024 | 3.4800 | 3.5700 | 3.3800 | 3.3900 | 3.3900 | 146,300 |
| 27 Mar 2024 | 3.5900 | 3.7340 | 3.3600 | 3.5000 | 3.5000 | 171,000 |
| 26 Mar 2024 | 3.7000 | 3.7100 | 3.5700 | 3.6700 | 3.6700 | 148,800 |
| 25 Mar 2024 | 3.6300 | 3.6800 | 3.3950 | 3.6300 | 3.6300 | 231,300 |
| 22 Mar 2024 | 3.6800 | 3.7000 | 3.5100 | 3.5600 | 3.5600 | 151,700 |
| 21 Mar 2024 | 3.8000 | 3.8300 | 3.6400 | 3.7200 | 3.7200 | 144,600 |
| 20 Mar 2024 | 3.7400 | 4.0400 | 3.6700 | 3.7700 | 3.7700 | 244,100 |
| 19 Mar 2024 | 3.7800 | 3.8100 | 3.6000 | 3.7400 | 3.7400 | 81,600 |
| 18 Mar 2024 | 3.6800 | 3.8700 | 3.5500 | 3.8300 | 3.8300 | 179,700 |
| 15 Mar 2024 | 3.6100 | 3.8000 | 3.5810 | 3.6500 | 3.6500 | 234,900 |
| 14 Mar 2024 | 3.9400 | 4.0000 | 3.5100 | 3.6000 | 3.6000 | 553,200 |
| 13 Mar 2024 | 3.8700 | 3.8950 | 3.5000 | 3.6000 | 3.6000 | 458,400 |
| 12 Mar 2024 | 4.1500 | 4.1500 | 3.7600 | 3.8800 | 3.8800 | 303,700 |
| 11 Mar 2024 | 4.1400 | 4.3500 | 3.9600 | 4.0500 | 4.0500 | 285,500 |
| 08 Mar 2024 | 4.3900 | 4.4740 | 3.9500 | 4.1400 | 4.1400 | 693,500 |
| 07 Mar 2024 | 4.5000 | 4.6000 | 4.2400 | 4.2900 | 4.2900 | 551,800 |
| 06 Mar 2024 | 4.5300 | 5.0200 | 4.4200 | 4.6600 | 4.6600 | 525,600 |
| 05 Mar 2024 | 5.0400 | 5.1000 | 4.2500 | 4.6900 | 4.6900 | 1,445,100 |
| 04 Mar 2024 | 6.1300 | 6.1600 | 5.4200 | 5.6700 | 5.6700 | 1,447,100 |
| 01 Mar 2024 | 6.1500 | 6.5500 | 5.2500 | 6.1600 | 6.1600 | 3,193,100 |
| 29 Feb 2024 | 6.8400 | 10.1490 | 6.3500 | 8.9800 | 8.9800 | 35,960,900 |
| 28 Feb 2024 | 4.8500 | 5.6300 | 4.6600 | 5.5700 | 5.5700 | 694,800 |
| 27 Feb 2024 | 4.5700 | 4.8800 | 4.4400 | 4.7300 | 4.7300 | 418,100 |
| 26 Feb 2024 | 4.6700 | 4.6700 | 4.2100 | 4.4200 | 4.4200 | 157,300 |
| 23 Feb 2024 | 4.3800 | 4.6470 | 4.2600 | 4.4900 | 4.4900 | 342,100 |
| 22 Feb 2024 | 4.0900 | 4.2000 | 4.0100 | 4.1800 | 4.1800 | 99,000 |
| 21 Feb 2024 | 4.6100 | 4.6100 | 3.9000 | 3.9700 | 3.9700 | 326,000 |
| 20 Feb 2024 | 4.7500 | 4.7670 | 4.5000 | 4.6000 | 4.6000 | 196,000 |
| 16 Feb 2024 | 4.6300 | 4.8600 | 4.5000 | 4.6700 | 4.6700 | 209,000 |
| 15 Feb 2024 | 4.2500 | 4.6400 | 4.2100 | 4.6100 | 4.6100 | 122,700 |
| 14 Feb 2024 | 4.3500 | 4.5220 | 4.2300 | 4.2900 | 4.2900 | 150,200 |
| 13 Feb 2024 | 4.4200 | 4.5100 | 4.2500 | 4.2800 | 4.2800 | 115,200 |
| 12 Feb 2024 | 4.6900 | 4.7400 | 4.4100 | 4.5700 | 4.5700 | 151,600 |
| 09 Feb 2024 | 4.3000 | 4.6800 | 4.3000 | 4.6200 | 4.6200 | 215,900 |
| 08 Feb 2024 | 4.1400 | 4.4000 | 4.1100 | 4.3300 | 4.3300 | 97,700 |
| 07 Feb 2024 | 4.0400 | 4.2900 | 4.0200 | 4.2200 | 4.2200 | 130,400 |
| 06 Feb 2024 | 4.3500 | 4.3880 | 4.0200 | 4.1200 | 4.1200 | 168,000 |
| 05 Feb 2024 | 4.3000 | 4.4400 | 4.1100 | 4.3600 | 4.3600 | 100,800 |
| 02 Feb 2024 | 4.4200 | 4.5100 | 4.0200 | 4.3700 | 4.3700 | 758,400 |
| 01 Feb 2024 | 4.8500 | 4.8500 | 4.3600 | 4.5000 | 4.5000 | 235,700 |
| 31 Jan 2024 | 4.9500 | 5.0600 | 4.6600 | 4.8000 | 4.8000 | 271,100 |
| 30 Jan 2024 | 4.9900 | 5.2000 | 4.8200 | 4.8500 | 4.8500 | 1,104,200 |
| 29 Jan 2024 | 8.8500 | 9.4100 | 8.5100 | 8.7000 | 8.7000 | 224,700 |
| 26 Jan 2024 | 8.8300 | 9.1860 | 8.5700 | 8.9100 | 8.9100 | 107,900 |
| 25 Jan 2024 | 8.5000 | 9.3750 | 8.5000 | 8.8800 | 8.8800 | 153,200 |
| 24 Jan 2024 | 8.1000 | 9.9400 | 8.0000 | 8.6200 | 8.6200 | 302,900 |
| 23 Jan 2024 | 7.1100 | 8.3200 | 7.1100 | 7.9300 | 7.9300 | 150,300 |
| 22 Jan 2024 | 7.6200 | 8.3400 | 7.2000 | 7.2000 | 7.2000 | 221,700 |
| 19 Jan 2024 | 8.5000 | 8.6300 | 7.9020 | 8.0100 | 8.0100 | 136,000 |
| 18 Jan 2024 | 9.5600 | 10.3200 | 8.0800 | 8.5800 | 8.5800 | 338,500 |
| 17 Jan 2024 | 9.7700 | 10.6200 | 9.6500 | 9.7400 | 9.7400 | 315,100 |
| 16 Jan 2024 | 9.9800 | 11.6030 | 9.7500 | 9.9700 | 9.9700 | 458,200 |
| 12 Jan 2024 | 10.0600 | 11.2700 | 9.2720 | 10.0400 | 10.0400 | 962,300 |
| 11 Jan 2024 | 11.9100 | 11.9200 | 9.2600 | 10.0700 | 10.0700 | 690,200 |
| 10 Jan 2024 | 16.6700 | 16.7650 | 12.5600 | 13.0100 | 13.0100 | 1,274,900 |
| 09 Jan 2024 | 15.7000 | 18.8500 | 14.6100 | 16.9700 | 16.9700 | 2,109,400 |
| 08 Jan 2024 | 12.0000 | 16.7500 | 11.9300 | 15.3200 | 15.3200 | 3,034,100 |
| 05 Jan 2024 | 12.1700 | 14.1110 | 11.6000 | 13.0400 | 13.0400 | 1,143,400 |
| 04 Jan 2024 | 11.0000 | 14.1000 | 10.0100 | 12.2000 | 12.2000 | 4,060,500 |
| 03 Jan 2024 | 7.7900 | 13.4800 | 7.2200 | 11.6400 | 11.6400 | 15,113,800 |
| 02 Jan 2024 | 8.6600 | 8.7200 | 6.9100 | 6.9700 | 6.9700 | 743,000 |
| 29 Dec 2023 | 9.8000 | 9.8990 | 7.8500 | 8.8100 | 8.8100 | 1,454,000 |
| 28 Dec 2023 | 4.4100 | 15.4000 | 4.4100 | 11.5000 | 11.5000 | 18,893,200 |
| 27 Dec 2023 | 3.8200 | 4.4100 | 3.8200 | 4.3700 | 4.3700 | 242,700 |
| 26 Dec 2023 | 3.8100 | 4.2000 | 3.7330 | 3.8800 | 3.8800 | 179,400 |
| 22 Dec 2023 | 3.8600 | 3.9360 | 3.6000 | 3.7200 | 3.7200 | 162,900 |
| 21 Dec 2023 | 3.6100 | 4.2000 | 3.5000 | 4.0300 | 4.0300 | 479,300 |
| 20 Dec 2023 | 3.7700 | 4.2730 | 3.2700 | 3.5900 | 3.5900 | 273,900 |
| 20 Dec 2023 | 1:100 Stock split | |||||
| 19 Dec 2023 | 4.2000 | 4.4000 | 3.4000 | 3.8000 | 3.8000 | 218,377 |
| 18 Dec 2023 | 5.3000 | 5.4000 | 3.4000 | 4.0000 | 4.0000 | 149,969 |
| 15 Dec 2023 | 6.0000 | 6.0000 | 5.1000 | 5.1000 | 5.1000 | 42,676 |
| 14 Dec 2023 | 5.2000 | 5.8000 | 5.1000 | 5.7000 | 5.7000 | 73,625 |
| 13 Dec 2023 | 4.8000 | 5.1000 | 4.7000 | 5.1000 | 5.1000 | 48,878 |
| 12 Dec 2023 | 4.9000 | 4.9000 | 4.2000 | 4.8000 | 4.8000 | 45,349 |
| *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.