Singapore markets open in 4 hours 22 minutes
Straits Times Index
3,255.54 +16.51 (+0.51%) S&P 500
3,971.27 -6.26 (-0.16%) Dow
32,394.25 -37.83 (-0.12%) Nasdaq
11,716.08 -52.76 (-0.45%) Bitcoin USD
27,321.07 +295.42 (+1.09%) CMC Crypto 200
599.46 +356.78 (+147.02%)
SomaLogic, Inc. (SLGC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Mar 2022 - 28 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Mar 2023 | 2.3600 | 2.4200 | 2.2800 | 2.3400 | 2.3400 | 1,297,709 |
| 27 Mar 2023 | 2.3900 | 2.4300 | 2.3200 | 2.3600 | 2.3600 | 706,300 |
| 24 Mar 2023 | 2.2000 | 2.3700 | 2.1900 | 2.3300 | 2.3300 | 923,100 |
| 23 Mar 2023 | 2.1600 | 2.2700 | 2.1600 | 2.2400 | 2.2400 | 1,067,500 |
| 22 Mar 2023 | 2.3200 | 2.3200 | 2.1200 | 2.1300 | 2.1300 | 1,378,000 |
| 21 Mar 2023 | 2.2500 | 2.3600 | 2.2400 | 2.3300 | 2.3300 | 529,800 |
| 20 Mar 2023 | 2.3000 | 2.3250 | 2.1600 | 2.2100 | 2.2100 | 1,124,400 |
| 17 Mar 2023 | 2.4600 | 2.4700 | 2.2900 | 2.3000 | 2.3000 | 1,499,500 |
| 16 Mar 2023 | 2.4500 | 2.5000 | 2.3700 | 2.4700 | 2.4700 | 801,000 |
| 15 Mar 2023 | 2.4300 | 2.4450 | 2.3400 | 2.4200 | 2.4200 | 986,500 |
| 14 Mar 2023 | 2.5200 | 2.5250 | 2.4000 | 2.4500 | 2.4500 | 1,223,100 |
| 13 Mar 2023 | 2.2700 | 2.4400 | 2.2450 | 2.3900 | 2.3900 | 854,300 |
| 10 Mar 2023 | 2.3600 | 2.4000 | 2.2300 | 2.3100 | 2.3100 | 1,014,700 |
| 09 Mar 2023 | 2.4800 | 2.5200 | 2.3600 | 2.3800 | 2.3800 | 785,500 |
| 08 Mar 2023 | 2.5100 | 2.5200 | 2.4400 | 2.4900 | 2.4900 | 784,100 |
| 07 Mar 2023 | 2.5900 | 2.6150 | 2.4500 | 2.4900 | 2.4900 | 969,300 |
| 06 Mar 2023 | 2.6600 | 2.7050 | 2.5700 | 2.5900 | 2.5900 | 901,500 |
| 03 Mar 2023 | 2.5600 | 2.7400 | 2.5200 | 2.6600 | 2.6600 | 1,054,100 |
| 02 Mar 2023 | 2.3500 | 2.5900 | 2.3500 | 2.5800 | 2.5800 | 1,073,900 |
| 01 Mar 2023 | 2.5200 | 2.5200 | 2.3600 | 2.4000 | 2.4000 | 1,176,300 |
| 28 Feb 2023 | 2.5500 | 2.6000 | 2.5050 | 2.5400 | 2.5400 | 997,600 |
| 27 Feb 2023 | 2.5800 | 2.6300 | 2.5000 | 2.5800 | 2.5800 | 726,300 |
| 24 Feb 2023 | 2.7000 | 2.7300 | 2.5500 | 2.5600 | 2.5600 | 1,017,700 |
| 23 Feb 2023 | 2.8800 | 2.9130 | 2.7400 | 2.7500 | 2.7500 | 514,400 |
| 22 Feb 2023 | 2.9500 | 3.0100 | 2.8200 | 2.8800 | 2.8800 | 910,200 |
| 21 Feb 2023 | 3.0600 | 3.0950 | 2.9450 | 2.9500 | 2.9500 | 1,010,700 |
| 17 Feb 2023 | 3.1200 | 3.1550 | 3.0500 | 3.0900 | 3.0900 | 985,600 |
| 16 Feb 2023 | 3.1500 | 3.2350 | 3.0800 | 3.1000 | 3.1000 | 684,400 |
| 15 Feb 2023 | 3.0800 | 3.2250 | 3.0800 | 3.2200 | 3.2200 | 620,600 |
| 14 Feb 2023 | 3.1500 | 3.2550 | 3.0900 | 3.1200 | 3.1200 | 693,100 |
| 13 Feb 2023 | 3.1600 | 3.2390 | 3.1300 | 3.1700 | 3.1700 | 674,600 |
| 10 Feb 2023 | 3.1500 | 3.2750 | 3.1210 | 3.1600 | 3.1600 | 671,700 |
| 09 Feb 2023 | 3.3500 | 3.5050 | 3.1500 | 3.1900 | 3.1900 | 1,109,200 |
| 08 Feb 2023 | 3.3900 | 3.4900 | 3.2300 | 3.3000 | 3.3000 | 967,500 |
| 07 Feb 2023 | 3.5800 | 3.5800 | 3.3400 | 3.4500 | 3.4500 | 623,300 |
| 06 Feb 2023 | 3.5600 | 3.6250 | 3.5150 | 3.5300 | 3.5300 | 738,800 |
| 03 Feb 2023 | 3.6000 | 3.7100 | 3.5400 | 3.6000 | 3.6000 | 1,140,700 |
| 02 Feb 2023 | 3.5100 | 3.7900 | 3.4700 | 3.5900 | 3.5900 | 1,982,100 |
| 01 Feb 2023 | 3.4800 | 3.5350 | 3.3100 | 3.4700 | 3.4700 | 973,400 |
| 31 Jan 2023 | 3.3300 | 3.5300 | 3.3300 | 3.4800 | 3.4800 | 642,700 |
| 30 Jan 2023 | 3.4200 | 3.4600 | 3.2700 | 3.3100 | 3.3100 | 783,300 |
| 27 Jan 2023 | 3.4300 | 3.5450 | 3.3900 | 3.4800 | 3.4800 | 976,400 |
| 26 Jan 2023 | 3.5500 | 3.6100 | 3.3900 | 3.4400 | 3.4400 | 710,500 |
| 25 Jan 2023 | 3.2900 | 3.5000 | 3.2700 | 3.4700 | 3.4700 | 652,100 |
| 24 Jan 2023 | 3.3400 | 3.6150 | 3.3000 | 3.3400 | 3.3400 | 740,800 |
| 23 Jan 2023 | 3.3700 | 3.4000 | 3.2850 | 3.3700 | 3.3700 | 711,500 |
| 20 Jan 2023 | 3.3800 | 3.4390 | 3.3200 | 3.3700 | 3.3700 | 649,000 |
| 19 Jan 2023 | 3.3500 | 3.4300 | 3.2500 | 3.3400 | 3.3400 | 970,600 |
| 18 Jan 2023 | 3.4300 | 3.6400 | 3.3900 | 3.4200 | 3.4200 | 1,238,700 |
| 17 Jan 2023 | 3.2800 | 3.4300 | 3.1420 | 3.4200 | 3.4200 | 1,572,600 |
| 13 Jan 2023 | 3.1700 | 3.3150 | 3.1400 | 3.3100 | 3.3100 | 1,486,500 |
| 12 Jan 2023 | 3.0000 | 3.2550 | 2.8800 | 3.2500 | 3.2500 | 1,494,900 |
| 11 Jan 2023 | 2.8300 | 3.0300 | 2.8300 | 2.9500 | 2.9500 | 909,100 |
| 10 Jan 2023 | 2.8900 | 3.0100 | 2.8500 | 2.9200 | 2.9200 | 1,051,800 |
| 09 Jan 2023 | 2.6600 | 3.0200 | 2.6400 | 2.8900 | 2.8900 | 1,851,500 |
| 06 Jan 2023 | 2.6200 | 2.6500 | 2.4600 | 2.6100 | 2.6100 | 1,370,100 |
| 05 Jan 2023 | 2.6300 | 2.6400 | 2.5300 | 2.6100 | 2.6100 | 1,283,900 |
| 04 Jan 2023 | 2.6500 | 2.7000 | 2.5600 | 2.6500 | 2.6500 | 1,163,400 |
| 03 Jan 2023 | 2.5400 | 2.6400 | 2.4800 | 2.6200 | 2.6200 | 1,733,600 |
| 30 Dec 2022 | 2.4700 | 2.5700 | 2.4100 | 2.5100 | 2.5100 | 1,012,400 |
| 29 Dec 2022 | 2.3000 | 2.5200 | 2.3000 | 2.5000 | 2.5000 | 768,400 |
| 28 Dec 2022 | 2.3400 | 2.4400 | 2.3200 | 2.3300 | 2.3300 | 1,253,600 |
| 27 Dec 2022 | 2.3600 | 2.3700 | 2.2900 | 2.3400 | 2.3400 | 1,162,000 |
| 23 Dec 2022 | 2.2800 | 2.3700 | 2.2200 | 2.3600 | 2.3600 | 1,302,300 |
| 22 Dec 2022 | 2.1300 | 2.2700 | 2.0900 | 2.2600 | 2.2600 | 1,516,400 |
| 21 Dec 2022 | 2.0500 | 2.2000 | 2.0500 | 2.1400 | 2.1400 | 1,783,800 |
| 20 Dec 2022 | 2.1200 | 2.1850 | 2.0200 | 2.0500 | 2.0500 | 5,651,000 |
| 19 Dec 2022 | 2.2500 | 2.2800 | 2.0850 | 2.1400 | 2.1400 | 2,980,900 |
| 16 Dec 2022 | 2.3500 | 2.3600 | 2.2600 | 2.2600 | 2.2600 | 1,642,100 |
| 15 Dec 2022 | 2.3900 | 2.4100 | 2.3400 | 2.4000 | 2.4000 | 837,300 |
| 14 Dec 2022 | 2.4900 | 2.4900 | 2.3400 | 2.4200 | 2.4200 | 1,113,500 |
| 13 Dec 2022 | 2.6900 | 2.7500 | 2.4550 | 2.4700 | 2.4700 | 1,527,200 |
| 12 Dec 2022 | 2.6400 | 2.6600 | 2.5300 | 2.5500 | 2.5500 | 3,512,200 |
| 09 Dec 2022 | 2.7000 | 2.7700 | 2.6400 | 2.6500 | 2.6500 | 554,400 |
| 08 Dec 2022 | 2.6300 | 2.7700 | 2.5800 | 2.7200 | 2.7200 | 713,100 |
| 07 Dec 2022 | 2.5900 | 2.6800 | 2.5750 | 2.6200 | 2.6200 | 611,300 |
| 06 Dec 2022 | 2.6900 | 2.7430 | 2.5900 | 2.6300 | 2.6300 | 793,000 |
| 05 Dec 2022 | 2.8500 | 2.8800 | 2.6900 | 2.7000 | 2.7000 | 830,900 |
| 02 Dec 2022 | 2.7500 | 2.9400 | 2.6900 | 2.9000 | 2.9000 | 878,100 |
| 01 Dec 2022 | 2.8000 | 2.9400 | 2.8000 | 2.8200 | 2.8200 | 870,200 |
| 30 Nov 2022 | 2.7000 | 2.8000 | 2.6200 | 2.8000 | 2.8000 | 1,369,500 |
| 29 Nov 2022 | 2.6600 | 2.7250 | 2.6100 | 2.6500 | 2.6500 | 956,600 |
| 28 Nov 2022 | 2.8500 | 2.9200 | 2.6300 | 2.6400 | 2.6400 | 1,113,000 |
| 25 Nov 2022 | 2.7500 | 2.8700 | 2.7100 | 2.8500 | 2.8500 | 552,400 |
| 23 Nov 2022 | 2.8400 | 2.9100 | 2.7200 | 2.7400 | 2.7400 | 774,400 |
| 22 Nov 2022 | 3.3000 | 3.3000 | 2.7000 | 2.8100 | 2.8100 | 1,886,600 |
| 21 Nov 2022 | 3.1900 | 3.2250 | 2.8600 | 3.1700 | 3.1700 | 1,626,200 |
| 18 Nov 2022 | 2.8400 | 3.0300 | 2.7200 | 3.0100 | 3.0100 | 1,896,800 |
| 17 Nov 2022 | 2.6400 | 2.8000 | 2.6300 | 2.7600 | 2.7600 | 1,067,000 |
| 16 Nov 2022 | 2.9100 | 2.9100 | 2.6700 | 2.6900 | 2.6900 | 1,414,300 |
| 15 Nov 2022 | 3.2200 | 3.2200 | 2.8400 | 2.9300 | 2.9300 | 2,388,800 |
| 14 Nov 2022 | 3.3000 | 3.3600 | 2.9300 | 3.1500 | 3.1500 | 1,718,700 |
| 11 Nov 2022 | 2.9600 | 3.3600 | 2.9100 | 3.2900 | 3.2900 | 2,600,400 |
| 10 Nov 2022 | 2.8700 | 3.1100 | 2.7300 | 2.9700 | 2.9700 | 3,206,300 |
| 09 Nov 2022 | 2.7300 | 2.7900 | 2.6900 | 2.6900 | 2.6900 | 664,700 |
| 08 Nov 2022 | 2.9100 | 2.9450 | 2.7400 | 2.7500 | 2.7500 | 1,192,400 |
| 07 Nov 2022 | 3.0000 | 3.0000 | 2.8850 | 2.9100 | 2.9100 | 730,100 |
| 04 Nov 2022 | 2.9500 | 3.0300 | 2.7900 | 3.0100 | 3.0100 | 1,050,800 |
| 03 Nov 2022 | 3.0000 | 3.1100 | 2.9500 | 2.9800 | 2.9800 | 511,200 |
| 02 Nov 2022 | 3.3800 | 3.3800 | 2.9900 | 3.1000 | 3.1000 | 1,193,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
