Singapore markets closed
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
57,480.53 -2,861.70 (-4.74%) CMC Crypto 200
1,203.23 -57.95 (-4.60%)
Sify Technologies Limited (SIFY)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 0.4700 | 0.4700 | 0.4300 | 0.4500 | 0.4500 | 274,300 |
| 02 Jul 2024 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 0.4700 | 204,300 |
| 01 Jul 2024 | 0.4400 | 0.5200 | 0.4300 | 0.4700 | 0.4700 | 995,600 |
| 28 Jun 2024 | 0.4400 | 0.4600 | 0.4400 | 0.4400 | 0.4400 | 168,600 |
| 27 Jun 2024 | 0.4700 | 0.4900 | 0.4300 | 0.4400 | 0.4400 | 937,300 |
| 26 Jun 2024 | 0.4000 | 0.4700 | 0.3900 | 0.4600 | 0.4600 | 794,100 |
| 25 Jun 2024 | 0.3700 | 0.4000 | 0.3700 | 0.3800 | 0.3800 | 439,000 |
| 24 Jun 2024 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 0.3800 | 373,700 |
| 21 Jun 2024 | 0.4000 | 0.4500 | 0.3800 | 0.3900 | 0.3900 | 884,600 |
| 20 Jun 2024 | 0.3800 | 0.4100 | 0.3700 | 0.3900 | 0.3900 | 796,300 |
| 18 Jun 2024 | 0.4000 | 0.4000 | 0.3500 | 0.3700 | 0.3700 | 1,184,500 |
| 17 Jun 2024 | 0.4100 | 0.4400 | 0.3900 | 0.4000 | 0.4000 | 847,900 |
| 14 Jun 2024 | 0.4200 | 0.4500 | 0.4100 | 0.4100 | 0.4100 | 735,700 |
| 13 Jun 2024 | 0.4400 | 0.4500 | 0.4000 | 0.4300 | 0.4300 | 1,006,100 |
| 12 Jun 2024 | 0.4500 | 0.4900 | 0.4000 | 0.4500 | 0.4500 | 2,028,300 |
| 11 Jun 2024 | 0.5700 | 0.5900 | 0.4300 | 0.4500 | 0.4500 | 2,305,300 |
| 10 Jun 2024 | 0.6800 | 0.6800 | 0.5700 | 0.5900 | 0.5900 | 1,959,300 |
| 07 Jun 2024 | 0.8600 | 0.8700 | 0.7500 | 0.8300 | 0.8300 | 681,500 |
| 06 Jun 2024 | 0.9400 | 0.9500 | 0.8800 | 0.8900 | 0.8900 | 504,200 |
| 05 Jun 2024 | 0.9400 | 0.9800 | 0.9400 | 0.9500 | 0.9500 | 578,700 |
| 04 Jun 2024 | 1.0200 | 1.0300 | 0.9400 | 0.9800 | 0.9800 | 976,100 |
| 03 Jun 2024 | 1.0800 | 1.0900 | 1.0200 | 1.0300 | 1.0300 | 669,000 |
| 31 May 2024 | 1.0400 | 1.2400 | 1.0000 | 1.1000 | 1.1000 | 3,691,400 |
| 30 May 2024 | 1.5500 | 1.6800 | 1.4800 | 1.6800 | 1.6800 | 376,900 |
| 29 May 2024 | 1.6400 | 1.6400 | 1.5200 | 1.5500 | 1.5500 | 226,800 |
| 28 May 2024 | 1.4900 | 1.6900 | 1.4800 | 1.6800 | 1.6800 | 493,200 |
| 24 May 2024 | 1.3700 | 1.4900 | 1.3700 | 1.4900 | 1.4900 | 143,500 |
| 23 May 2024 | 1.4500 | 1.4800 | 1.3700 | 1.3800 | 1.3800 | 2,280,500 |
| 22 May 2024 | 1.2500 | 1.4900 | 1.2500 | 1.4300 | 1.4300 | 327,600 |
| 21 May 2024 | 1.2900 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 29,200 |
| 20 May 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 38,400 |
| 17 May 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2700 | 1.2700 | 60,000 |
| 16 May 2024 | 1.2200 | 1.2500 | 1.2100 | 1.2500 | 1.2500 | 28,400 |
| 15 May 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 37,700 |
| 14 May 2024 | 1.2000 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 43,300 |
| 13 May 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2100 | 1.2100 | 17,300 |
| 10 May 2024 | 1.2300 | 1.2300 | 1.1600 | 1.2200 | 1.2200 | 104,300 |
| 09 May 2024 | 1.2000 | 1.2200 | 1.1900 | 1.1900 | 1.1900 | 42,600 |
| 08 May 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 50,900 |
| 07 May 2024 | 1.1900 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 63,800 |
| 06 May 2024 | 1.2300 | 1.2300 | 1.1800 | 1.1900 | 1.1900 | 80,500 |
| 03 May 2024 | 1.2200 | 1.2300 | 1.2000 | 1.2100 | 1.2100 | 10,700 |
| 02 May 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 25,700 |
| 01 May 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2200 | 1.2200 | 27,900 |
| 30 Apr 2024 | 1.2100 | 1.2300 | 1.2000 | 1.2200 | 1.2200 | 14,200 |
| 29 Apr 2024 | 1.1900 | 1.2600 | 1.1900 | 1.2200 | 1.2200 | 28,200 |
| 26 Apr 2024 | 1.2500 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 20,100 |
| 25 Apr 2024 | 1.1800 | 1.2700 | 1.1700 | 1.2600 | 1.2600 | 41,100 |
| 24 Apr 2024 | 1.1700 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 38,000 |
| 23 Apr 2024 | 1.2400 | 1.2400 | 1.1700 | 1.1900 | 1.1900 | 48,100 |
| 22 Apr 2024 | 1.2700 | 1.2800 | 1.1600 | 1.1900 | 1.1900 | 105,000 |
| 19 Apr 2024 | 1.2500 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 18,000 |
| 18 Apr 2024 | 1.2400 | 1.2700 | 1.2200 | 1.2300 | 1.2300 | 25,500 |
| 17 Apr 2024 | 1.2300 | 1.2900 | 1.2300 | 1.2500 | 1.2500 | 24,100 |
| 16 Apr 2024 | 1.2400 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 36,000 |
| 15 Apr 2024 | 1.2500 | 1.3200 | 1.2400 | 1.2600 | 1.2600 | 20,500 |
| 12 Apr 2024 | 1.2600 | 1.3000 | 1.2400 | 1.2400 | 1.2400 | 90,700 |
| 11 Apr 2024 | 1.3000 | 1.3200 | 1.2600 | 1.2800 | 1.2800 | 54,600 |
| 10 Apr 2024 | 1.3000 | 1.3300 | 1.2600 | 1.3000 | 1.3000 | 102,700 |
| 09 Apr 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3200 | 1.3200 | 35,900 |
| 08 Apr 2024 | 1.2700 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 72,200 |
| 05 Apr 2024 | 1.2600 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 19,800 |
| 04 Apr 2024 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2700 | 32,300 |
| 03 Apr 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2900 | 1.2900 | 38,500 |
| 02 Apr 2024 | 1.2400 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 110,800 |
| 01 Apr 2024 | 1.2800 | 1.3000 | 1.2300 | 1.3000 | 1.3000 | 87,600 |
| 28 Mar 2024 | 1.2700 | 1.3300 | 1.2600 | 1.2600 | 1.2600 | 43,200 |
| 27 Mar 2024 | 1.3000 | 1.3400 | 1.2700 | 1.2700 | 1.2700 | 54,600 |
| 26 Mar 2024 | 1.3500 | 1.3500 | 1.2900 | 1.3100 | 1.3100 | 50,800 |
| 25 Mar 2024 | 1.3100 | 1.3200 | 1.2800 | 1.3100 | 1.3100 | 57,000 |
| 22 Mar 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 160,600 |
| 21 Mar 2024 | 1.3400 | 1.3900 | 1.3200 | 1.3200 | 1.3200 | 78,000 |
| 20 Mar 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3400 | 1.3400 | 44,500 |
| 19 Mar 2024 | 1.3200 | 1.3700 | 1.2900 | 1.3700 | 1.3700 | 62,700 |
| 18 Mar 2024 | 1.3300 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 53,200 |
| 15 Mar 2024 | 1.2900 | 1.3600 | 1.2900 | 1.3200 | 1.3200 | 85,600 |
| 14 Mar 2024 | 1.3400 | 1.3500 | 1.2900 | 1.3000 | 1.3000 | 105,200 |
| 13 Mar 2024 | 1.3700 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 75,100 |
| 12 Mar 2024 | 1.3500 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 99,200 |
| 11 Mar 2024 | 1.3500 | 1.3600 | 1.2800 | 1.3200 | 1.3200 | 119,000 |
| 08 Mar 2024 | 1.3000 | 1.3400 | 1.2900 | 1.3100 | 1.3100 | 58,800 |
| 07 Mar 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2900 | 1.2900 | 134,500 |
| 06 Mar 2024 | 1.3200 | 1.3700 | 1.2800 | 1.2800 | 1.2800 | 121,800 |
| 05 Mar 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3300 | 1.3300 | 66,100 |
| 04 Mar 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 98,500 |
| 01 Mar 2024 | 1.3000 | 1.3600 | 1.3000 | 1.3500 | 1.3500 | 113,900 |
| 29 Feb 2024 | 1.3400 | 1.3700 | 1.2900 | 1.2900 | 1.2900 | 84,700 |
| 28 Feb 2024 | 1.3700 | 1.3700 | 1.3200 | 1.3400 | 1.3400 | 39,400 |
| 27 Feb 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 57,500 |
| 26 Feb 2024 | 1.2900 | 1.3900 | 1.2900 | 1.3200 | 1.3200 | 64,700 |
| 23 Feb 2024 | 1.3100 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 94,700 |
| 22 Feb 2024 | 1.2400 | 1.3300 | 1.2400 | 1.3300 | 1.3300 | 113,000 |
| 21 Feb 2024 | 1.2600 | 1.2700 | 1.2000 | 1.2500 | 1.2500 | 182,900 |
| 20 Feb 2024 | 1.3900 | 1.4200 | 1.2500 | 1.2800 | 1.2800 | 173,500 |
| 16 Feb 2024 | 1.3500 | 1.4700 | 1.3500 | 1.4200 | 1.4200 | 192,800 |
| 15 Feb 2024 | 1.2900 | 1.4100 | 1.2700 | 1.3700 | 1.3700 | 304,900 |
| 14 Feb 2024 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 1.2900 | 45,000 |
| 13 Feb 2024 | 1.3100 | 1.3100 | 1.2300 | 1.2600 | 1.2600 | 90,400 |
| 12 Feb 2024 | 1.2900 | 1.3300 | 1.2900 | 1.3100 | 1.3100 | 38,200 |
| 09 Feb 2024 | 1.3000 | 1.3300 | 1.2800 | 1.2900 | 1.2900 | 66,400 |
| *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.