Singapore markets open in 6 hours 4 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,499.88 +24.79 (+0.45%) Dow
39,279.61 +110.09 (+0.28%) Nasdaq
18,013.96 +134.66 (+0.75%) Bitcoin USD
62,282.84 -1,350.50 (-2.12%) CMC Crypto 200
1,316.21 -28.29 (-2.10%)
Silk Road Medical, Inc (SILK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 26.97 | 27.03 | 26.92 | 27.00 | 27.00 | 700,942 |
| 01 Jul 2024 | 26.95 | 27.10 | 26.89 | 26.95 | 26.95 | 1,652,400 |
| 28 Jun 2024 | 26.90 | 27.04 | 26.87 | 27.04 | 27.04 | 3,783,100 |
| 27 Jun 2024 | 26.83 | 26.92 | 26.79 | 26.90 | 26.90 | 3,241,700 |
| 26 Jun 2024 | 26.90 | 26.94 | 26.79 | 26.81 | 26.81 | 5,386,300 |
| 25 Jun 2024 | 26.91 | 26.98 | 26.89 | 26.90 | 26.90 | 4,888,700 |
| 24 Jun 2024 | 26.95 | 26.99 | 26.83 | 26.90 | 26.90 | 2,379,600 |
| 21 Jun 2024 | 26.94 | 26.99 | 26.87 | 26.97 | 26.97 | 4,791,000 |
| 20 Jun 2024 | 26.85 | 27.02 | 26.82 | 26.96 | 26.96 | 7,851,100 |
| 18 Jun 2024 | 26.78 | 26.97 | 26.76 | 26.88 | 26.88 | 24,912,000 |
| 17 Jun 2024 | 21.28 | 21.91 | 21.01 | 21.67 | 21.67 | 579,500 |
| 14 Jun 2024 | 22.00 | 22.20 | 21.08 | 21.39 | 21.39 | 540,500 |
| 13 Jun 2024 | 22.34 | 22.73 | 21.42 | 22.22 | 22.22 | 409,000 |
| 12 Jun 2024 | 22.73 | 23.38 | 22.25 | 22.36 | 22.36 | 592,800 |
| 11 Jun 2024 | 21.00 | 22.17 | 20.89 | 22.15 | 22.15 | 577,900 |
| 10 Jun 2024 | 20.74 | 21.37 | 20.53 | 21.06 | 21.06 | 973,700 |
| 07 Jun 2024 | 20.88 | 21.16 | 20.61 | 20.83 | 20.83 | 412,000 |
| 06 Jun 2024 | 21.54 | 21.71 | 20.72 | 21.07 | 21.07 | 479,700 |
| 05 Jun 2024 | 21.20 | 22.30 | 21.08 | 21.71 | 21.71 | 417,600 |
| 04 Jun 2024 | 21.05 | 22.15 | 20.99 | 21.11 | 21.11 | 568,600 |
| 03 Jun 2024 | 22.03 | 22.72 | 21.22 | 21.26 | 21.26 | 667,600 |
| 31 May 2024 | 20.82 | 22.03 | 20.57 | 21.74 | 21.74 | 1,959,100 |
| 30 May 2024 | 21.47 | 21.71 | 20.53 | 20.58 | 20.58 | 633,600 |
| 29 May 2024 | 21.02 | 21.84 | 21.02 | 21.27 | 21.27 | 504,400 |
| 28 May 2024 | 22.16 | 22.30 | 20.94 | 21.35 | 21.35 | 683,200 |
| 24 May 2024 | 21.73 | 22.14 | 21.65 | 21.93 | 21.93 | 385,300 |
| 23 May 2024 | 22.51 | 22.72 | 21.49 | 21.53 | 21.53 | 588,500 |
| 22 May 2024 | 22.16 | 22.72 | 22.07 | 22.27 | 22.27 | 563,900 |
| 21 May 2024 | 22.63 | 22.66 | 21.81 | 22.04 | 22.04 | 556,700 |
| 20 May 2024 | 22.14 | 22.79 | 22.10 | 22.74 | 22.74 | 376,100 |
| 17 May 2024 | 22.52 | 22.75 | 21.59 | 22.18 | 22.18 | 491,400 |
| 16 May 2024 | 21.84 | 22.89 | 21.35 | 22.45 | 22.45 | 712,000 |
| 15 May 2024 | 21.64 | 21.85 | 21.11 | 21.66 | 21.66 | 429,200 |
| 14 May 2024 | 20.81 | 21.75 | 20.81 | 21.09 | 21.09 | 495,400 |
| 13 May 2024 | 21.21 | 21.48 | 20.58 | 20.72 | 20.72 | 384,400 |
| 10 May 2024 | 20.56 | 21.23 | 20.38 | 21.03 | 21.03 | 490,900 |
| 09 May 2024 | 19.38 | 20.57 | 19.38 | 20.41 | 20.41 | 646,000 |
| 08 May 2024 | 20.16 | 20.54 | 19.21 | 19.23 | 19.23 | 630,100 |
| 07 May 2024 | 20.96 | 21.24 | 20.17 | 20.56 | 20.56 | 518,600 |
| 06 May 2024 | 20.54 | 21.20 | 20.42 | 20.90 | 20.90 | 536,200 |
| 03 May 2024 | 19.46 | 20.30 | 19.35 | 20.28 | 20.28 | 644,300 |
| 02 May 2024 | 20.44 | 20.73 | 18.84 | 18.90 | 18.90 | 723,500 |
| 01 May 2024 | 18.15 | 20.28 | 16.80 | 20.16 | 20.16 | 1,501,200 |
| 30 Apr 2024 | 18.60 | 19.70 | 18.55 | 19.44 | 19.44 | 944,900 |
| 29 Apr 2024 | 18.13 | 18.91 | 17.94 | 18.90 | 18.90 | 417,500 |
| 26 Apr 2024 | 17.73 | 18.15 | 17.44 | 17.80 | 17.80 | 449,100 |
| 25 Apr 2024 | 17.15 | 17.77 | 16.40 | 17.65 | 17.65 | 621,600 |
| 24 Apr 2024 | 17.56 | 18.03 | 17.44 | 17.57 | 17.57 | 607,700 |
| 23 Apr 2024 | 17.39 | 18.06 | 17.34 | 17.67 | 17.67 | 599,200 |
| 22 Apr 2024 | 17.35 | 17.65 | 16.84 | 17.41 | 17.41 | 946,300 |
| 19 Apr 2024 | 17.39 | 17.83 | 17.09 | 17.32 | 17.32 | 373,100 |
| 18 Apr 2024 | 17.57 | 18.00 | 17.20 | 17.42 | 17.42 | 301,600 |
| 17 Apr 2024 | 17.83 | 17.95 | 17.37 | 17.46 | 17.46 | 373,800 |
| 16 Apr 2024 | 17.88 | 18.07 | 17.58 | 17.71 | 17.71 | 462,900 |
| 15 Apr 2024 | 18.36 | 18.38 | 17.90 | 18.05 | 18.05 | 294,300 |
| 12 Apr 2024 | 18.94 | 19.00 | 18.00 | 18.20 | 18.20 | 283,300 |
| 11 Apr 2024 | 18.46 | 19.28 | 18.38 | 19.12 | 19.12 | 323,300 |
| 10 Apr 2024 | 17.98 | 18.51 | 17.66 | 18.24 | 18.24 | 375,600 |
| 09 Apr 2024 | 17.68 | 18.37 | 17.68 | 18.24 | 18.24 | 430,400 |
| 08 Apr 2024 | 17.83 | 17.88 | 17.46 | 17.53 | 17.53 | 413,300 |
| 05 Apr 2024 | 16.94 | 17.92 | 16.66 | 17.73 | 17.73 | 472,100 |
| 04 Apr 2024 | 18.03 | 18.08 | 16.93 | 16.95 | 16.95 | 508,200 |
| 03 Apr 2024 | 17.89 | 18.50 | 17.60 | 17.75 | 17.75 | 408,900 |
| 02 Apr 2024 | 17.67 | 17.79 | 17.29 | 17.43 | 17.43 | 503,900 |
| 01 Apr 2024 | 18.32 | 18.32 | 17.27 | 17.63 | 17.63 | 629,400 |
| 28 Mar 2024 | 18.74 | 18.99 | 18.14 | 18.32 | 18.32 | 1,184,200 |
| 27 Mar 2024 | 19.16 | 19.43 | 18.47 | 18.71 | 18.71 | 518,300 |
| 26 Mar 2024 | 18.78 | 19.32 | 18.43 | 19.03 | 19.03 | 724,100 |
| 25 Mar 2024 | 18.54 | 19.16 | 18.42 | 18.43 | 18.43 | 341,400 |
| 22 Mar 2024 | 19.18 | 19.32 | 18.62 | 18.62 | 18.62 | 436,800 |
| 21 Mar 2024 | 19.07 | 19.13 | 18.29 | 18.89 | 18.89 | 513,200 |
| 20 Mar 2024 | 18.59 | 19.61 | 18.36 | 18.97 | 18.97 | 843,700 |
| 19 Mar 2024 | 16.92 | 18.48 | 16.92 | 18.42 | 18.42 | 641,900 |
| 18 Mar 2024 | 15.91 | 17.09 | 15.71 | 16.99 | 16.99 | 889,700 |
| 15 Mar 2024 | 15.59 | 15.89 | 15.32 | 15.85 | 15.85 | 853,900 |
| 14 Mar 2024 | 15.48 | 15.94 | 15.45 | 15.70 | 15.70 | 764,700 |
| 13 Mar 2024 | 15.84 | 16.10 | 15.41 | 15.48 | 15.48 | 521,800 |
| 12 Mar 2024 | 16.00 | 16.08 | 15.69 | 15.88 | 15.88 | 658,500 |
| 11 Mar 2024 | 16.47 | 16.47 | 15.94 | 16.00 | 16.00 | 1,175,200 |
| 08 Mar 2024 | 16.26 | 16.64 | 16.14 | 16.40 | 16.40 | 1,148,600 |
| 07 Mar 2024 | 16.58 | 16.83 | 15.93 | 15.98 | 15.98 | 1,531,200 |
| 06 Mar 2024 | 17.01 | 17.10 | 15.23 | 15.65 | 15.65 | 970,600 |
| 05 Mar 2024 | 17.41 | 17.64 | 16.86 | 16.88 | 16.88 | 1,132,700 |
| 04 Mar 2024 | 17.25 | 17.83 | 16.97 | 17.75 | 17.75 | 739,200 |
| 01 Mar 2024 | 18.03 | 18.55 | 17.07 | 17.17 | 17.17 | 1,760,300 |
| 29 Feb 2024 | 22.25 | 22.52 | 17.40 | 17.99 | 17.99 | 2,541,900 |
| 28 Feb 2024 | 17.22 | 18.15 | 17.22 | 17.69 | 17.69 | 1,265,200 |
| 27 Feb 2024 | 17.51 | 17.69 | 17.26 | 17.49 | 17.49 | 638,200 |
| 26 Feb 2024 | 16.89 | 17.51 | 16.75 | 17.41 | 17.41 | 532,600 |
| 23 Feb 2024 | 17.17 | 17.57 | 16.99 | 17.00 | 17.00 | 760,400 |
| 22 Feb 2024 | 16.98 | 17.50 | 16.98 | 17.29 | 17.29 | 515,600 |
| 21 Feb 2024 | 17.15 | 17.56 | 17.00 | 17.24 | 17.24 | 1,071,700 |
| 20 Feb 2024 | 17.79 | 18.25 | 16.98 | 17.15 | 17.15 | 629,300 |
| 16 Feb 2024 | 17.32 | 18.33 | 17.32 | 18.25 | 18.25 | 1,129,200 |
| 15 Feb 2024 | 16.83 | 17.54 | 16.60 | 17.51 | 17.51 | 724,300 |
| 14 Feb 2024 | 16.00 | 16.44 | 15.84 | 16.43 | 16.43 | 611,000 |
| 13 Feb 2024 | 15.50 | 16.11 | 15.25 | 15.76 | 15.76 | 574,800 |
| 12 Feb 2024 | 16.80 | 17.13 | 15.68 | 16.29 | 16.29 | 778,000 |
| 09 Feb 2024 | 16.70 | 17.21 | 16.57 | 16.73 | 16.73 | 1,152,700 |
| 08 Feb 2024 | 16.14 | 16.76 | 16.05 | 16.63 | 16.63 | 678,400 |
| *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.