Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) S&P 500
5,308.13 +4.86 (+0.09%) Dow
39,806.77 -196.82 (-0.49%) Nasdaq
16,794.88 +108.91 (+0.65%) Bitcoin USD
71,094.27 +3,989.26 (+5.94%) CMC Crypto 200
1,532.30 +43.76 (+2.94%)
Sify Technologies Limited (SIFY)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 38,400 |
| 13 May 2024 | 1.2200 | 1.2800 | 1.1900 | 1.2700 | 1.2700 | 186,700 |
| 06 May 2024 | 1.2300 | 1.2300 | 1.1600 | 1.2200 | 1.2200 | 342,100 |
| 29 Apr 2024 | 1.1900 | 1.2600 | 1.1900 | 1.2100 | 1.2100 | 106,700 |
| 22 Apr 2024 | 1.2700 | 1.2800 | 1.1600 | 1.1900 | 1.1900 | 252,300 |
| 15 Apr 2024 | 1.2500 | 1.3200 | 1.2200 | 1.2300 | 1.2300 | 124,100 |
| 08 Apr 2024 | 1.2700 | 1.3500 | 1.2400 | 1.2400 | 1.2400 | 356,100 |
| 01 Apr 2024 | 1.2800 | 1.3000 | 1.2300 | 1.2700 | 1.2700 | 289,000 |
| 25 Mar 2024 | 1.3100 | 1.3500 | 1.2600 | 1.2600 | 1.2600 | 205,600 |
| 18 Mar 2024 | 1.3300 | 1.3900 | 1.2500 | 1.2700 | 1.2700 | 399,000 |
| 11 Mar 2024 | 1.3500 | 1.3700 | 1.2800 | 1.3200 | 1.3200 | 484,100 |
| 04 Mar 2024 | 1.3200 | 1.3800 | 1.2800 | 1.3100 | 1.3100 | 479,700 |
| 26 Feb 2024 | 1.2900 | 1.3900 | 1.2900 | 1.3500 | 1.3500 | 360,200 |
| 19 Feb 2024 | 1.3900 | 1.4200 | 1.2000 | 1.2900 | 1.2900 | 564,100 |
| 12 Feb 2024 | 1.2900 | 1.4700 | 1.2300 | 1.4200 | 1.4200 | 671,300 |
| 05 Feb 2024 | 1.2800 | 1.3500 | 1.2600 | 1.2900 | 1.2900 | 402,900 |
| 29 Jan 2024 | 1.4500 | 1.4600 | 1.3200 | 1.3500 | 1.3500 | 281,700 |
| 22 Jan 2024 | 1.5300 | 1.6500 | 1.3900 | 1.4200 | 1.4200 | 559,400 |
| 15 Jan 2024 | 1.7700 | 1.8200 | 1.5100 | 1.5400 | 1.5400 | 427,500 |
| 08 Jan 2024 | 1.7400 | 1.8500 | 1.6800 | 1.8100 | 1.8100 | 368,800 |
| 01 Jan 2024 | 1.8800 | 1.9000 | 1.6800 | 1.7400 | 1.7400 | 295,800 |
| 25 Dec 2023 | 1.8000 | 1.9400 | 1.7900 | 1.8700 | 1.8700 | 306,300 |
| 18 Dec 2023 | 1.7500 | 2.0500 | 1.7400 | 1.8500 | 1.8500 | 816,000 |
| 11 Dec 2023 | 1.6300 | 1.8000 | 1.5700 | 1.7500 | 1.7500 | 391,200 |
| 04 Dec 2023 | 1.5000 | 1.7200 | 1.5000 | 1.6600 | 1.6600 | 298,200 |
| 27 Nov 2023 | 1.5800 | 1.6300 | 1.4500 | 1.5100 | 1.5100 | 254,100 |
| 20 Nov 2023 | 1.5900 | 1.6400 | 1.4800 | 1.6000 | 1.6000 | 127,900 |
| 13 Nov 2023 | 1.4600 | 1.6000 | 1.2800 | 1.5700 | 1.5700 | 413,700 |
| 06 Nov 2023 | 1.6600 | 1.7000 | 1.4400 | 1.4600 | 1.4600 | 287,500 |
| 30 Oct 2023 | 1.5000 | 1.7100 | 1.4500 | 1.6200 | 1.6200 | 222,600 |
| 23 Oct 2023 | 1.5700 | 1.6500 | 1.4000 | 1.4500 | 1.4500 | 431,000 |
| 16 Oct 2023 | 1.6700 | 1.7500 | 1.5400 | 1.5900 | 1.5900 | 444,600 |
| 09 Oct 2023 | 1.6600 | 1.7900 | 1.6100 | 1.6700 | 1.6700 | 489,200 |
| 02 Oct 2023 | 1.8200 | 1.8700 | 1.6500 | 1.7300 | 1.7300 | 407,600 |
| 25 Sept 2023 | 1.9000 | 2.0300 | 1.7000 | 1.8300 | 1.8300 | 339,100 |
| 18 Sept 2023 | 2.0200 | 2.0200 | 1.6800 | 1.7100 | 1.7100 | 642,800 |
| 11 Sept 2023 | 2.1800 | 2.1800 | 1.8600 | 1.9800 | 1.9800 | 610,300 |
| 04 Sept 2023 | 2.1400 | 2.2000 | 2.0400 | 2.1300 | 2.1300 | 543,700 |
| 28 Aug 2023 | 2.2500 | 2.4300 | 2.0800 | 2.1800 | 2.1800 | 1,011,000 |
| 21 Aug 2023 | 2.0100 | 2.2600 | 2.0100 | 2.2300 | 2.2300 | 597,300 |
| 14 Aug 2023 | 2.1200 | 2.2400 | 1.9700 | 2.0600 | 2.0600 | 864,700 |
| 07 Aug 2023 | 1.9900 | 2.2900 | 1.9500 | 2.1300 | 2.1300 | 981,800 |
| 31 Jul 2023 | 2.3900 | 2.5400 | 1.9800 | 1.9900 | 1.9900 | 1,838,000 |
| 24 Jul 2023 | 2.4000 | 2.4200 | 1.9700 | 2.2400 | 2.2400 | 2,099,100 |
| 17 Jul 2023 | 2.7500 | 3.3700 | 2.3200 | 2.3900 | 2.3900 | 4,750,900 |
| 10 Jul 2023 | 2.0000 | 2.8600 | 1.9100 | 2.7100 | 2.7100 | 2,685,900 |
| 03 Jul 2023 | 1.9500 | 2.4700 | 1.7900 | 1.9500 | 1.9500 | 1,735,900 |
| 26 Jun 2023 | 1.8200 | 1.9800 | 1.5800 | 1.8800 | 1.8800 | 782,300 |
| 19 Jun 2023 | 1.4100 | 1.9200 | 1.3700 | 1.8400 | 1.8400 | 1,499,900 |
| 12 Jun 2023 | 1.3500 | 1.4600 | 1.3300 | 1.4100 | 1.4100 | 357,200 |
| 05 Jun 2023 | 1.4800 | 1.5000 | 1.3100 | 1.3600 | 1.3600 | 384,700 |
| 29 May 2023 | 1.6800 | 1.8900 | 1.3300 | 1.4700 | 1.4700 | 1,331,800 |
| 22 May 2023 | 1.2500 | 1.6100 | 1.2000 | 1.5800 | 1.5800 | 978,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.