Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,355.98 -1,940.84 (-3.33%) CMC Crypto 200
1,169.86 -38.84 (-3.21%)
Soluna Holdings, Inc. (SLNH)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 5.27 | 6.27 | 5.18 | 5.99 | 5.99 | 447,992 |
| 03 Jul 2024 | 5.68 | 5.75 | 5.03 | 5.38 | 5.38 | 382,900 |
| 02 Jul 2024 | 6.39 | 6.53 | 5.59 | 5.75 | 5.75 | 430,000 |
| 01 Jul 2024 | 6.02 | 6.72 | 5.81 | 6.32 | 6.32 | 461,200 |
| 28 Jun 2024 | 6.31 | 6.92 | 5.97 | 6.09 | 6.09 | 337,800 |
| 27 Jun 2024 | 7.00 | 7.12 | 5.90 | 5.97 | 5.97 | 544,300 |
| 26 Jun 2024 | 7.90 | 7.90 | 6.91 | 7.03 | 7.03 | 506,800 |
| 25 Jun 2024 | 7.40 | 8.80 | 7.01 | 7.67 | 7.67 | 1,636,700 |
| 24 Jun 2024 | 5.49 | 7.06 | 5.43 | 6.96 | 6.96 | 1,418,200 |
| 21 Jun 2024 | 5.75 | 5.76 | 5.03 | 5.24 | 5.24 | 360,700 |
| 20 Jun 2024 | 4.98 | 6.55 | 4.95 | 5.84 | 5.84 | 1,072,400 |
| 18 Jun 2024 | 4.33 | 5.09 | 4.30 | 4.83 | 4.83 | 264,200 |
| 17 Jun 2024 | 3.70 | 4.49 | 3.65 | 4.46 | 4.46 | 164,000 |
| 14 Jun 2024 | 3.96 | 3.96 | 3.59 | 3.69 | 3.69 | 119,900 |
| 13 Jun 2024 | 3.39 | 4.10 | 3.35 | 3.98 | 3.98 | 253,700 |
| 12 Jun 2024 | 3.16 | 3.39 | 3.06 | 3.36 | 3.36 | 150,200 |
| 11 Jun 2024 | 3.13 | 3.21 | 2.82 | 3.16 | 3.16 | 168,500 |
| 10 Jun 2024 | 2.76 | 3.14 | 2.76 | 3.13 | 3.13 | 243,400 |
| 07 Jun 2024 | 2.46 | 2.86 | 2.41 | 2.76 | 2.76 | 156,600 |
| 06 Jun 2024 | 2.50 | 2.54 | 2.26 | 2.47 | 2.47 | 173,000 |
| 05 Jun 2024 | 2.49 | 2.53 | 2.33 | 2.40 | 2.40 | 160,200 |
| 04 Jun 2024 | 2.51 | 2.51 | 2.34 | 2.46 | 2.46 | 48,500 |
| 03 Jun 2024 | 2.45 | 2.49 | 2.33 | 2.38 | 2.38 | 24,400 |
| 31 May 2024 | 2.42 | 2.54 | 2.41 | 2.41 | 2.41 | 34,300 |
| 30 May 2024 | 2.30 | 2.44 | 2.24 | 2.43 | 2.43 | 55,200 |
| 29 May 2024 | 2.35 | 2.44 | 2.28 | 2.30 | 2.30 | 113,800 |
| 28 May 2024 | 2.42 | 2.60 | 2.32 | 2.38 | 2.38 | 71,400 |
| 24 May 2024 | 2.54 | 2.54 | 2.31 | 2.46 | 2.46 | 69,400 |
| 23 May 2024 | 2.70 | 2.70 | 2.41 | 2.49 | 2.49 | 67,300 |
| 22 May 2024 | 2.58 | 2.70 | 2.58 | 2.63 | 2.63 | 147,700 |
| 21 May 2024 | 2.64 | 2.80 | 2.56 | 2.65 | 2.65 | 258,200 |
| 20 May 2024 | 2.59 | 2.70 | 2.52 | 2.61 | 2.61 | 124,400 |
| 17 May 2024 | 2.70 | 2.70 | 2.56 | 2.62 | 2.62 | 48,400 |
| 16 May 2024 | 2.62 | 2.73 | 2.59 | 2.60 | 2.60 | 35,900 |
| 15 May 2024 | 2.50 | 2.70 | 2.50 | 2.61 | 2.61 | 75,400 |
| 14 May 2024 | 2.27 | 2.63 | 2.22 | 2.63 | 2.63 | 95,300 |
| 13 May 2024 | 2.50 | 2.61 | 2.36 | 2.37 | 2.37 | 95,000 |
| 10 May 2024 | 2.58 | 2.82 | 2.58 | 2.69 | 2.69 | 192,800 |
| 09 May 2024 | 2.39 | 2.67 | 2.30 | 2.58 | 2.58 | 465,600 |
| 08 May 2024 | 3.04 | 3.04 | 2.55 | 2.69 | 2.69 | 13,915,800 |
| 07 May 2024 | 2.49 | 2.49 | 2.38 | 2.43 | 2.43 | 15,400 |
| 06 May 2024 | 2.47 | 2.59 | 2.40 | 2.44 | 2.44 | 18,400 |
| 03 May 2024 | 2.52 | 2.56 | 2.40 | 2.50 | 2.50 | 14,500 |
| 02 May 2024 | 2.45 | 2.50 | 2.37 | 2.46 | 2.46 | 52,500 |
| 01 May 2024 | 2.38 | 2.43 | 2.25 | 2.42 | 2.42 | 61,600 |
| 30 Apr 2024 | 2.42 | 2.54 | 2.38 | 2.43 | 2.43 | 37,800 |
| 29 Apr 2024 | 2.54 | 2.54 | 2.40 | 2.42 | 2.42 | 27,700 |
| 26 Apr 2024 | 2.58 | 2.64 | 2.51 | 2.54 | 2.54 | 81,600 |
| 25 Apr 2024 | 2.50 | 2.63 | 2.45 | 2.55 | 2.55 | 36,500 |
| 24 Apr 2024 | 2.29 | 2.62 | 2.28 | 2.58 | 2.58 | 270,600 |
| 23 Apr 2024 | 2.20 | 2.35 | 2.20 | 2.30 | 2.30 | 141,500 |
| 22 Apr 2024 | 2.25 | 2.25 | 2.12 | 2.18 | 2.18 | 61,700 |
| 19 Apr 2024 | 2.12 | 2.25 | 2.10 | 2.21 | 2.21 | 111,500 |
| 18 Apr 2024 | 1.89 | 2.16 | 1.87 | 2.15 | 2.15 | 190,600 |
| 17 Apr 2024 | 1.70 | 1.89 | 1.69 | 1.87 | 1.87 | 223,100 |
| 16 Apr 2024 | 1.58 | 1.85 | 1.50 | 1.69 | 1.69 | 185,200 |
| 15 Apr 2024 | 1.60 | 1.64 | 1.40 | 1.52 | 1.52 | 131,700 |
| 12 Apr 2024 | 2.20 | 2.22 | 1.58 | 1.62 | 1.62 | 422,200 |
| 11 Apr 2024 | 2.65 | 2.67 | 2.20 | 2.21 | 2.21 | 233,200 |
| 10 Apr 2024 | 2.80 | 2.81 | 2.62 | 2.65 | 2.65 | 87,800 |
| 09 Apr 2024 | 2.89 | 2.92 | 2.75 | 2.83 | 2.83 | 94,600 |
| 08 Apr 2024 | 2.80 | 2.91 | 2.57 | 2.82 | 2.82 | 88,900 |
| 05 Apr 2024 | 2.60 | 2.78 | 2.55 | 2.72 | 2.72 | 134,600 |
| 04 Apr 2024 | 2.70 | 2.81 | 2.55 | 2.55 | 2.55 | 44,900 |
| 03 Apr 2024 | 3.01 | 3.03 | 2.60 | 2.70 | 2.70 | 145,400 |
| 02 Apr 2024 | 3.32 | 3.58 | 2.91 | 2.91 | 2.91 | 584,800 |
| 01 Apr 2024 | 2.81 | 2.89 | 2.70 | 2.77 | 2.77 | 47,000 |
| 28 Mar 2024 | 2.88 | 2.96 | 2.74 | 2.88 | 2.88 | 38,100 |
| 27 Mar 2024 | 2.72 | 2.79 | 2.57 | 2.79 | 2.79 | 42,000 |
| 26 Mar 2024 | 2.74 | 2.75 | 2.56 | 2.70 | 2.70 | 85,000 |
| 25 Mar 2024 | 2.95 | 2.97 | 2.63 | 2.73 | 2.73 | 120,000 |
| 22 Mar 2024 | 3.20 | 3.24 | 2.80 | 2.88 | 2.88 | 138,100 |
| 21 Mar 2024 | 3.24 | 3.75 | 3.15 | 3.15 | 3.15 | 1,212,900 |
| 20 Mar 2024 | 3.07 | 3.35 | 3.06 | 3.25 | 3.25 | 37,800 |
| 19 Mar 2024 | 3.30 | 3.30 | 3.07 | 3.13 | 3.13 | 26,600 |
| 18 Mar 2024 | 3.16 | 3.47 | 3.03 | 3.31 | 3.31 | 40,300 |
| 15 Mar 2024 | 3.56 | 3.56 | 3.01 | 3.10 | 3.10 | 78,100 |
| 14 Mar 2024 | 3.73 | 4.12 | 3.40 | 3.46 | 3.46 | 219,200 |
| 13 Mar 2024 | 3.76 | 3.79 | 3.35 | 3.50 | 3.50 | 64,500 |
| 12 Mar 2024 | 4.15 | 4.15 | 3.66 | 3.76 | 3.76 | 56,200 |
| 11 Mar 2024 | 4.40 | 4.65 | 3.85 | 4.11 | 4.11 | 230,100 |
| 08 Mar 2024 | 4.20 | 4.20 | 4.01 | 4.20 | 4.20 | 25,900 |
| 07 Mar 2024 | 3.85 | 4.45 | 3.80 | 4.21 | 4.21 | 103,100 |
| 06 Mar 2024 | 4.20 | 4.24 | 3.65 | 3.72 | 3.72 | 118,500 |
| 05 Mar 2024 | 3.58 | 4.15 | 3.49 | 4.07 | 4.07 | 301,400 |
| 04 Mar 2024 | 3.43 | 3.60 | 3.20 | 3.59 | 3.59 | 113,800 |
| 01 Mar 2024 | 3.22 | 3.34 | 3.13 | 3.19 | 3.19 | 37,200 |
| 29 Feb 2024 | 3.45 | 3.48 | 3.15 | 3.27 | 3.27 | 41,400 |
| 28 Feb 2024 | 3.20 | 3.64 | 3.19 | 3.43 | 3.43 | 135,500 |
| 27 Feb 2024 | 3.40 | 3.40 | 3.14 | 3.26 | 3.26 | 67,700 |
| 26 Feb 2024 | 3.15 | 3.33 | 3.08 | 3.30 | 3.30 | 55,500 |
| 23 Feb 2024 | 3.08 | 3.15 | 3.01 | 3.06 | 3.06 | 16,600 |
| 22 Feb 2024 | 3.10 | 3.25 | 2.94 | 3.09 | 3.09 | 35,200 |
| 21 Feb 2024 | 3.19 | 3.39 | 2.95 | 3.10 | 3.10 | 71,500 |
| 20 Feb 2024 | 3.45 | 3.45 | 3.11 | 3.21 | 3.21 | 71,800 |
| 16 Feb 2024 | 3.49 | 3.59 | 3.33 | 3.39 | 3.39 | 62,900 |
| 15 Feb 2024 | 3.53 | 3.58 | 3.29 | 3.54 | 3.54 | 51,000 |
| 14 Feb 2024 | 3.18 | 3.50 | 3.11 | 3.45 | 3.45 | 69,600 |
| 13 Feb 2024 | 3.29 | 3.29 | 2.90 | 3.07 | 3.07 | 24,400 |
| 12 Feb 2024 | 3.09 | 3.26 | 3.08 | 3.19 | 3.19 | 28,900 |
| *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.