Singapore markets open in 3 hours 3 minutes
Straits Times Index
3,201.89 +10.73 (+0.34%) S&P 500
4,088.85 +80.84 (+2.02%) Dow
32,654.59 +431.17 (+1.34%) Nasdaq
11,984.52 +321.73 (+2.76%) BTC-USD
30,487.05 +449.96 (+1.50%) CMC Crypto 200
677.94 +435.26 (+179.36%)
SomaLogic, Inc. (SLGC)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2022 | 5.49 | 5.57 | 5.24 | 5.41 | 5.41 | 1,897,298 |
| 16 May 2022 | 5.34 | 5.73 | 5.23 | 5.35 | 5.35 | 1,830,300 |
| 13 May 2022 | 4.59 | 5.80 | 4.55 | 5.42 | 5.42 | 3,438,300 |
| 12 May 2022 | 4.22 | 4.62 | 4.20 | 4.55 | 4.55 | 2,775,100 |
| 11 May 2022 | 4.89 | 4.94 | 4.23 | 4.27 | 4.27 | 4,083,300 |
| 10 May 2022 | 5.38 | 5.53 | 4.89 | 4.91 | 4.91 | 3,369,400 |
| 09 May 2022 | 6.17 | 6.17 | 5.19 | 5.23 | 5.23 | 1,256,300 |
| 06 May 2022 | 6.42 | 6.45 | 5.99 | 6.21 | 6.21 | 1,126,000 |
| 05 May 2022 | 6.80 | 7.01 | 6.38 | 6.50 | 6.50 | 575,800 |
| 04 May 2022 | 6.74 | 6.96 | 6.41 | 6.92 | 6.92 | 938,700 |
| 03 May 2022 | 6.85 | 6.96 | 6.58 | 6.71 | 6.71 | 580,900 |
| 02 May 2022 | 6.35 | 6.85 | 6.32 | 6.83 | 6.83 | 951,400 |
| 29 Apr 2022 | 6.64 | 6.83 | 6.29 | 6.32 | 6.32 | 783,700 |
| 28 Apr 2022 | 6.83 | 7.06 | 6.48 | 6.71 | 6.71 | 2,029,600 |
| 27 Apr 2022 | 6.68 | 6.95 | 6.55 | 6.83 | 6.83 | 731,700 |
| 26 Apr 2022 | 6.84 | 6.97 | 6.62 | 6.70 | 6.70 | 910,200 |
| 25 Apr 2022 | 6.63 | 6.94 | 6.62 | 6.93 | 6.93 | 784,900 |
| 22 Apr 2022 | 6.72 | 7.00 | 6.60 | 6.70 | 6.70 | 685,100 |
| 21 Apr 2022 | 7.14 | 7.38 | 6.74 | 6.79 | 6.79 | 1,134,900 |
| 20 Apr 2022 | 7.01 | 7.20 | 6.84 | 7.06 | 7.06 | 974,200 |
| 19 Apr 2022 | 6.57 | 6.95 | 6.52 | 6.85 | 6.85 | 1,000,700 |
| 18 Apr 2022 | 6.65 | 6.73 | 6.46 | 6.64 | 6.64 | 1,438,700 |
| 14 Apr 2022 | 6.90 | 6.94 | 6.61 | 6.71 | 6.71 | 1,137,300 |
| 13 Apr 2022 | 6.77 | 7.02 | 6.67 | 6.88 | 6.88 | 1,257,600 |
| 12 Apr 2022 | 6.91 | 7.12 | 6.68 | 6.78 | 6.78 | 735,800 |
| 11 Apr 2022 | 6.95 | 7.00 | 6.72 | 6.83 | 6.83 | 699,500 |
| 08 Apr 2022 | 7.25 | 7.32 | 6.99 | 7.05 | 7.05 | 636,800 |
| 07 Apr 2022 | 7.17 | 7.29 | 7.04 | 7.21 | 7.21 | 658,600 |
| 06 Apr 2022 | 7.64 | 7.70 | 7.16 | 7.19 | 7.19 | 1,031,000 |
| 05 Apr 2022 | 8.22 | 8.30 | 7.67 | 7.79 | 7.79 | 947,700 |
| 04 Apr 2022 | 7.98 | 8.36 | 7.80 | 8.26 | 8.26 | 1,360,600 |
| 01 Apr 2022 | 8.16 | 8.49 | 7.80 | 7.93 | 7.93 | 1,319,200 |
| 31 Mar 2022 | 8.00 | 8.22 | 7.86 | 8.02 | 8.02 | 1,317,200 |
| 30 Mar 2022 | 8.30 | 8.38 | 7.69 | 8.03 | 8.03 | 1,574,200 |
| 29 Mar 2022 | 7.87 | 8.50 | 7.87 | 8.34 | 8.34 | 1,244,900 |
| 28 Mar 2022 | 7.71 | 7.88 | 7.55 | 7.79 | 7.79 | 845,400 |
| 25 Mar 2022 | 7.68 | 7.84 | 7.52 | 7.66 | 7.66 | 934,500 |
| 24 Mar 2022 | 8.09 | 8.21 | 7.61 | 7.68 | 7.68 | 918,700 |
| 23 Mar 2022 | 8.22 | 8.22 | 7.81 | 8.03 | 8.03 | 978,600 |
| 22 Mar 2022 | 8.12 | 8.50 | 8.12 | 8.25 | 8.25 | 2,672,000 |
| 21 Mar 2022 | 7.99 | 8.32 | 7.95 | 8.11 | 8.11 | 1,673,400 |
| 18 Mar 2022 | 7.98 | 8.30 | 7.86 | 8.09 | 8.09 | 1,800,600 |
| 17 Mar 2022 | 7.73 | 8.17 | 7.63 | 8.10 | 8.10 | 1,851,600 |
| 16 Mar 2022 | 7.68 | 8.05 | 7.61 | 7.82 | 7.82 | 1,585,200 |
| 15 Mar 2022 | 7.11 | 7.70 | 7.03 | 7.58 | 7.58 | 792,300 |
| 14 Mar 2022 | 7.50 | 7.50 | 7.02 | 7.07 | 7.07 | 1,551,700 |
| 11 Mar 2022 | 8.36 | 8.41 | 7.36 | 7.40 | 7.40 | 1,551,700 |
| 10 Mar 2022 | 8.33 | 8.38 | 8.07 | 8.10 | 8.10 | 1,007,900 |
| 09 Mar 2022 | 8.39 | 8.75 | 8.34 | 8.45 | 8.45 | 1,795,400 |
| 08 Mar 2022 | 8.31 | 8.48 | 8.11 | 8.19 | 8.19 | 1,182,600 |
| 07 Mar 2022 | 8.16 | 8.79 | 8.14 | 8.29 | 8.29 | 1,805,500 |
| 04 Mar 2022 | 8.38 | 8.62 | 7.99 | 8.07 | 8.07 | 915,500 |
| 03 Mar 2022 | 8.74 | 8.86 | 8.35 | 8.49 | 8.49 | 655,400 |
| 02 Mar 2022 | 9.09 | 9.27 | 8.77 | 8.79 | 8.79 | 1,049,600 |
| 01 Mar 2022 | 9.10 | 9.67 | 9.04 | 9.08 | 9.08 | 750,500 |
| 28 Feb 2022 | 8.92 | 9.30 | 8.91 | 9.09 | 9.09 | 1,285,900 |
| 25 Feb 2022 | 9.04 | 9.30 | 8.82 | 9.01 | 9.01 | 1,669,100 |
| 24 Feb 2022 | 8.08 | 9.04 | 8.03 | 9.00 | 9.00 | 864,400 |
| 23 Feb 2022 | 8.73 | 8.97 | 8.52 | 8.52 | 8.52 | 719,300 |
| 22 Feb 2022 | 9.16 | 9.69 | 8.46 | 8.66 | 8.66 | 1,495,000 |
| 18 Feb 2022 | 9.40 | 9.55 | 9.18 | 9.40 | 9.40 | 543,800 |
| 17 Feb 2022 | 9.79 | 9.79 | 9.38 | 9.48 | 9.48 | 627,400 |
| 16 Feb 2022 | 9.70 | 9.93 | 9.42 | 9.69 | 9.69 | 341,800 |
| 15 Feb 2022 | 9.77 | 10.02 | 9.45 | 9.77 | 9.77 | 438,900 |
| 14 Feb 2022 | 9.58 | 9.92 | 9.49 | 9.54 | 9.54 | 655,900 |
| 11 Feb 2022 | 9.98 | 10.20 | 9.65 | 9.79 | 9.79 | 870,700 |
| 10 Feb 2022 | 9.58 | 10.37 | 9.44 | 10.00 | 10.00 | 1,559,600 |
| 09 Feb 2022 | 9.31 | 9.94 | 9.28 | 9.88 | 9.88 | 1,134,300 |
| 08 Feb 2022 | 8.98 | 9.21 | 8.88 | 9.17 | 9.17 | 540,700 |
| 07 Feb 2022 | 8.73 | 9.11 | 8.55 | 9.00 | 9.00 | 453,400 |
| 04 Feb 2022 | 8.51 | 8.83 | 8.13 | 8.73 | 8.73 | 845,500 |
| 03 Feb 2022 | 8.62 | 8.95 | 8.27 | 8.42 | 8.42 | 1,278,500 |
| 02 Feb 2022 | 9.11 | 9.29 | 8.65 | 8.93 | 8.93 | 681,000 |
| 01 Feb 2022 | 8.82 | 9.22 | 8.66 | 9.05 | 9.05 | 1,002,600 |
| 31 Jan 2022 | 7.91 | 8.58 | 7.90 | 8.58 | 8.58 | 695,100 |
| 28 Jan 2022 | 7.61 | 8.00 | 7.29 | 7.91 | 7.91 | 1,046,700 |
| 27 Jan 2022 | 8.32 | 8.36 | 7.66 | 7.67 | 7.67 | 631,700 |
| 26 Jan 2022 | 8.21 | 8.92 | 8.09 | 8.23 | 8.23 | 1,004,100 |
| 25 Jan 2022 | 8.36 | 8.60 | 7.88 | 7.97 | 7.97 | 2,110,500 |
| 24 Jan 2022 | 8.29 | 8.62 | 7.79 | 8.57 | 8.57 | 1,714,400 |
| 21 Jan 2022 | 8.65 | 8.85 | 8.32 | 8.32 | 8.32 | 724,200 |
| 20 Jan 2022 | 8.55 | 9.36 | 8.55 | 8.84 | 8.84 | 1,017,300 |
| 19 Jan 2022 | 8.89 | 9.19 | 8.42 | 8.48 | 8.48 | 725,800 |
| 18 Jan 2022 | 9.07 | 9.21 | 8.71 | 8.74 | 8.74 | 1,029,900 |
| 14 Jan 2022 | 9.20 | 9.42 | 8.83 | 9.31 | 9.31 | 565,100 |
| 13 Jan 2022 | 10.16 | 10.16 | 9.27 | 9.32 | 9.32 | 648,900 |
| 12 Jan 2022 | 10.35 | 10.86 | 10.15 | 10.18 | 10.18 | 955,500 |
| 11 Jan 2022 | 9.87 | 10.53 | 9.55 | 10.46 | 10.46 | 969,900 |
| 10 Jan 2022 | 9.87 | 9.87 | 9.26 | 9.61 | 9.61 | 1,330,500 |
| 07 Jan 2022 | 10.69 | 10.97 | 9.78 | 9.93 | 9.93 | 1,066,300 |
| 06 Jan 2022 | 11.51 | 11.73 | 10.75 | 10.76 | 10.76 | 2,352,500 |
| 05 Jan 2022 | 11.26 | 11.35 | 10.23 | 10.34 | 10.34 | 884,600 |
| 04 Jan 2022 | 11.60 | 11.79 | 11.10 | 11.37 | 11.37 | 714,800 |
| 03 Jan 2022 | 11.85 | 11.89 | 11.31 | 11.62 | 11.62 | 529,700 |
| 31 Dec 2021 | 11.16 | 11.82 | 10.83 | 11.64 | 11.64 | 498,900 |
| 30 Dec 2021 | 10.72 | 11.56 | 10.59 | 11.29 | 11.29 | 665,500 |
| 29 Dec 2021 | 10.49 | 10.68 | 10.24 | 10.66 | 10.66 | 473,500 |
| 28 Dec 2021 | 10.62 | 10.80 | 10.42 | 10.49 | 10.49 | 436,100 |
| 27 Dec 2021 | 10.80 | 10.89 | 10.23 | 10.56 | 10.56 | 897,700 |
| 23 Dec 2021 | 10.80 | 10.92 | 10.52 | 10.70 | 10.70 | 371,100 |
| *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.
