Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,253.62 -462.30 (-2.34%) CMC Crypto 200
443.49 +0.06 (+0.01%)
SomaLogic, Inc. (SLGC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 2.9500 | 3.0600 | 2.9000 | 2.9000 | 2.9000 | 1,436,800 |
| 29 Sept 2022 | 3.1000 | 3.1000 | 2.9000 | 2.9700 | 2.9700 | 1,890,400 |
| 28 Sept 2022 | 3.0900 | 3.1900 | 2.9600 | 3.1600 | 3.1600 | 2,399,700 |
| 27 Sept 2022 | 2.9500 | 3.0200 | 2.8600 | 2.9700 | 2.9700 | 2,179,800 |
| 26 Sept 2022 | 2.9600 | 2.9700 | 2.8450 | 2.9000 | 2.9000 | 2,297,500 |
| 23 Sept 2022 | 3.0700 | 3.0800 | 2.9300 | 3.0000 | 3.0000 | 1,666,600 |
| 22 Sept 2022 | 3.2000 | 3.2300 | 3.0800 | 3.1100 | 3.1100 | 1,324,200 |
| 21 Sept 2022 | 3.3600 | 3.3650 | 3.2000 | 3.2200 | 3.2200 | 1,459,900 |
| 20 Sept 2022 | 3.3600 | 3.4200 | 3.3100 | 3.3500 | 3.3500 | 1,127,000 |
| 19 Sept 2022 | 3.4400 | 3.4500 | 3.3300 | 3.4100 | 3.4100 | 1,335,900 |
| 16 Sept 2022 | 3.7000 | 3.7000 | 3.4200 | 3.4900 | 3.4900 | 1,289,700 |
| 15 Sept 2022 | 3.7500 | 3.8690 | 3.7050 | 3.7300 | 3.7300 | 865,600 |
| 14 Sept 2022 | 3.7500 | 3.8300 | 3.6950 | 3.7800 | 3.7800 | 579,500 |
| 13 Sept 2022 | 3.8800 | 3.9450 | 3.7900 | 3.7900 | 3.7900 | 722,700 |
| 12 Sept 2022 | 3.9300 | 4.0600 | 3.9200 | 4.0400 | 4.0400 | 518,900 |
| 09 Sept 2022 | 3.9000 | 4.0800 | 3.8500 | 3.9800 | 3.9800 | 875,800 |
| 08 Sept 2022 | 3.6000 | 3.9200 | 3.5400 | 3.8800 | 3.8800 | 873,300 |
| 07 Sept 2022 | 3.4900 | 3.6700 | 3.4700 | 3.6500 | 3.6500 | 626,700 |
| 06 Sept 2022 | 3.5100 | 3.5650 | 3.4600 | 3.5100 | 3.5100 | 1,121,500 |
| 02 Sept 2022 | 3.7400 | 3.7400 | 3.4450 | 3.5100 | 3.5100 | 1,280,200 |
| 01 Sept 2022 | 3.6500 | 3.6900 | 3.5050 | 3.6800 | 3.6800 | 1,054,500 |
| 31 Aug 2022 | 3.7100 | 3.8100 | 3.6350 | 3.6800 | 3.6800 | 884,100 |
| 30 Aug 2022 | 3.8500 | 3.9000 | 3.6500 | 3.7000 | 3.7000 | 1,253,600 |
| 29 Aug 2022 | 3.8500 | 3.9100 | 3.8100 | 3.8300 | 3.8300 | 1,036,700 |
| 26 Aug 2022 | 4.0600 | 4.1200 | 3.8950 | 3.9100 | 3.9100 | 1,285,800 |
| 25 Aug 2022 | 3.8400 | 4.1000 | 3.8400 | 4.0900 | 4.0900 | 1,001,900 |
| 24 Aug 2022 | 3.7200 | 3.8850 | 3.7000 | 3.8200 | 3.8200 | 988,800 |
| 23 Aug 2022 | 3.7700 | 3.8250 | 3.7200 | 3.7200 | 3.7200 | 2,351,600 |
| 22 Aug 2022 | 3.8000 | 3.8500 | 3.7400 | 3.8200 | 3.8200 | 1,941,100 |
| 19 Aug 2022 | 4.0000 | 4.0300 | 3.8050 | 3.8500 | 3.8500 | 3,249,200 |
| 18 Aug 2022 | 4.0300 | 4.1350 | 3.9800 | 4.0900 | 4.0900 | 1,383,300 |
| 17 Aug 2022 | 4.3200 | 4.3200 | 4.0200 | 4.0600 | 4.0600 | 3,890,100 |
| 16 Aug 2022 | 3.7200 | 4.3800 | 3.6500 | 4.2500 | 4.2500 | 4,050,400 |
| 15 Aug 2022 | 4.3800 | 4.4600 | 4.1100 | 4.1300 | 4.1300 | 3,425,600 |
| 12 Aug 2022 | 4.4200 | 4.6100 | 4.2500 | 4.4300 | 4.4300 | 2,593,300 |
| 11 Aug 2022 | 4.3100 | 4.7300 | 4.3100 | 4.4100 | 4.4100 | 2,210,700 |
| 10 Aug 2022 | 4.1000 | 4.3100 | 4.0000 | 4.3000 | 4.3000 | 4,918,200 |
| 09 Aug 2022 | 4.6100 | 4.6850 | 3.9200 | 3.9700 | 3.9700 | 3,972,000 |
| 08 Aug 2022 | 5.1200 | 5.1500 | 4.6000 | 4.6100 | 4.6100 | 1,871,200 |
| 05 Aug 2022 | 4.8900 | 5.1500 | 4.8250 | 5.0900 | 5.0900 | 847,000 |
| 04 Aug 2022 | 4.9800 | 5.0400 | 4.9010 | 4.9800 | 4.9800 | 899,800 |
| 03 Aug 2022 | 4.9300 | 5.0800 | 4.8800 | 4.9700 | 4.9700 | 1,343,500 |
| 02 Aug 2022 | 4.8300 | 4.9800 | 4.7900 | 4.8200 | 4.8200 | 1,087,000 |
| 01 Aug 2022 | 4.9900 | 5.0800 | 4.7950 | 4.8500 | 4.8500 | 790,500 |
| 29 Jul 2022 | 5.1100 | 5.1400 | 4.9900 | 5.0500 | 5.0500 | 651,700 |
| 28 Jul 2022 | 5.1800 | 5.1900 | 5.0000 | 5.1500 | 5.1500 | 751,500 |
| 27 Jul 2022 | 5.0200 | 5.1850 | 4.9100 | 5.1500 | 5.1500 | 728,400 |
| 26 Jul 2022 | 4.7600 | 5.0900 | 4.7050 | 4.9600 | 4.9600 | 864,800 |
| 25 Jul 2022 | 4.7900 | 4.8200 | 4.6700 | 4.8100 | 4.8100 | 495,200 |
| 22 Jul 2022 | 5.4200 | 5.4200 | 4.7250 | 4.8100 | 4.8100 | 666,400 |
| 21 Jul 2022 | 5.4700 | 5.6000 | 5.3500 | 5.4200 | 5.4200 | 823,900 |
| 20 Jul 2022 | 5.2100 | 5.5400 | 5.2100 | 5.4700 | 5.4700 | 1,207,400 |
| 19 Jul 2022 | 5.0800 | 5.3480 | 5.0100 | 5.1500 | 5.1500 | 555,500 |
| 18 Jul 2022 | 5.1600 | 5.2900 | 4.9500 | 4.9900 | 4.9900 | 844,900 |
| 15 Jul 2022 | 5.0200 | 5.1100 | 4.7050 | 5.0800 | 5.0800 | 969,300 |
| 14 Jul 2022 | 4.8600 | 5.1400 | 4.7400 | 4.8900 | 4.8900 | 559,300 |
| 13 Jul 2022 | 4.7800 | 5.0500 | 4.7700 | 4.9200 | 4.9200 | 685,100 |
| 12 Jul 2022 | 5.0600 | 5.1130 | 4.8000 | 4.9600 | 4.9600 | 740,100 |
| 11 Jul 2022 | 5.0100 | 5.1400 | 4.9200 | 4.9800 | 4.9800 | 703,300 |
| 08 Jul 2022 | 5.0800 | 5.3550 | 5.0800 | 5.1800 | 5.1800 | 1,262,500 |
| 07 Jul 2022 | 4.8000 | 5.3200 | 4.7300 | 5.1800 | 5.1800 | 1,569,700 |
| 06 Jul 2022 | 4.5800 | 4.9500 | 4.4700 | 4.7800 | 4.7800 | 1,903,900 |
| 05 Jul 2022 | 4.4000 | 4.5900 | 4.2900 | 4.5800 | 4.5800 | 1,678,300 |
| 01 Jul 2022 | 4.5900 | 4.6100 | 4.3700 | 4.4800 | 4.4800 | 1,635,000 |
| 30 Jun 2022 | 4.6000 | 4.6500 | 4.4000 | 4.5200 | 4.5200 | 2,483,600 |
| 29 Jun 2022 | 4.9400 | 4.9600 | 4.6000 | 4.6800 | 4.6800 | 1,713,700 |
| 28 Jun 2022 | 5.0600 | 5.1100 | 4.8000 | 4.9700 | 4.9700 | 2,089,900 |
| 27 Jun 2022 | 5.2000 | 5.2100 | 4.8920 | 5.0400 | 5.0400 | 1,843,200 |
| 24 Jun 2022 | 5.4100 | 5.4500 | 5.1000 | 5.1800 | 5.1800 | 20,698,500 |
| 23 Jun 2022 | 5.0500 | 5.4000 | 4.9900 | 5.3700 | 5.3700 | 1,712,300 |
| 22 Jun 2022 | 4.8400 | 5.1400 | 4.7800 | 5.0000 | 5.0000 | 1,434,500 |
| 21 Jun 2022 | 4.8400 | 5.2000 | 4.8400 | 4.9400 | 4.9400 | 1,636,700 |
| 17 Jun 2022 | 4.6600 | 4.9200 | 4.6300 | 4.7600 | 4.7600 | 1,917,800 |
| 16 Jun 2022 | 4.6400 | 4.6600 | 4.4800 | 4.6200 | 4.6200 | 862,600 |
| 15 Jun 2022 | 4.6600 | 4.8600 | 4.6300 | 4.7900 | 4.7900 | 1,107,900 |
| 14 Jun 2022 | 4.7100 | 4.7100 | 4.4500 | 4.5900 | 4.5900 | 1,004,700 |
| 13 Jun 2022 | 4.7700 | 4.8500 | 4.6050 | 4.6600 | 4.6600 | 1,250,100 |
| 10 Jun 2022 | 5.2300 | 5.3800 | 5.0200 | 5.0400 | 5.0400 | 808,600 |
| 09 Jun 2022 | 5.8200 | 5.8900 | 5.3800 | 5.3800 | 5.3800 | 1,034,700 |
| 08 Jun 2022 | 5.7000 | 6.0100 | 5.7000 | 5.8200 | 5.8200 | 899,700 |
| 07 Jun 2022 | 5.6400 | 5.7400 | 5.4800 | 5.7100 | 5.7100 | 1,976,600 |
| 06 Jun 2022 | 5.9100 | 6.1400 | 5.6100 | 5.7500 | 5.7500 | 1,209,000 |
| 03 Jun 2022 | 6.1600 | 6.1700 | 5.6400 | 5.7600 | 5.7600 | 1,191,400 |
| 02 Jun 2022 | 5.8100 | 6.4050 | 5.7600 | 6.2800 | 6.2800 | 1,559,000 |
| 01 Jun 2022 | 5.9900 | 6.0800 | 5.6450 | 5.7800 | 5.7800 | 1,303,000 |
| 31 May 2022 | 6.2000 | 6.2200 | 5.7700 | 6.0000 | 6.0000 | 4,733,500 |
| 27 May 2022 | 5.6500 | 6.3000 | 5.6300 | 6.2300 | 6.2300 | 1,089,900 |
| 26 May 2022 | 5.7200 | 5.8550 | 5.4750 | 5.5800 | 5.5800 | 1,441,600 |
| 25 May 2022 | 5.6700 | 5.9100 | 5.6000 | 5.7200 | 5.7200 | 1,206,300 |
| 24 May 2022 | 5.6700 | 5.9200 | 5.5500 | 5.7200 | 5.7200 | 1,534,100 |
| 23 May 2022 | 5.6500 | 5.8000 | 5.5200 | 5.7500 | 5.7500 | 1,670,900 |
| 20 May 2022 | 5.7000 | 5.9500 | 5.5600 | 5.7700 | 5.7700 | 1,590,600 |
| 19 May 2022 | 5.2600 | 5.7100 | 5.1300 | 5.6200 | 5.6200 | 1,299,700 |
| 18 May 2022 | 5.2700 | 5.5250 | 5.1500 | 5.3800 | 5.3800 | 2,490,200 |
| 17 May 2022 | 5.4900 | 5.5800 | 5.2300 | 5.4100 | 5.4100 | 1,906,600 |
| 16 May 2022 | 5.3400 | 5.7300 | 5.2300 | 5.3500 | 5.3500 | 1,830,300 |
| 13 May 2022 | 4.5900 | 5.8000 | 4.5500 | 5.4200 | 5.4200 | 3,438,300 |
| 12 May 2022 | 4.2200 | 4.6200 | 4.2000 | 4.5500 | 4.5500 | 2,775,100 |
| 11 May 2022 | 4.8900 | 4.9400 | 4.2300 | 4.2700 | 4.2700 | 4,083,300 |
| 10 May 2022 | 5.3800 | 5.5300 | 4.8900 | 4.9100 | 4.9100 | 3,369,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
