Singapore markets close in 3 hours 25 minutes
Straits Times Index
3,214.49 -10.86 (-0.34%) Nikkei
26,427.37 -483.83 (-1.80%) Hang Seng
20,140.39 -503.89 (-2.44%) FTSE 100
7,438.09 -80.26 (-1.07%) BTC-USD
29,061.74 -936.63 (-3.12%) CMC Crypto 200
647.57 -23.11 (-3.45%)
Slate Office REIT (SLTTF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 May 2022 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| 17 May 2022 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 1,000 |
| 16 May 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 13 May 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 12 May 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 11 May 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 10 May 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 09 May 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 06 May 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 05 May 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 04 May 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 330 |
| 03 May 2022 | 3.8749 | 3.8749 | 3.8749 | 3.8749 | 3.8749 | 1,200 |
| 02 May 2022 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
| 29 Apr 2022 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 100 |
| 28 Apr 2022 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | - |
| 28 Apr 2022 | 0.0333 Dividend | |||||
| 27 Apr 2022 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9587 | - |
| 26 Apr 2022 | 3.9920 | 3.9920 | 3.9920 | 3.9920 | 3.9587 | - |
| 25 Apr 2022 | 3.9500 | 3.9920 | 3.9500 | 3.9920 | 3.9587 | 1,699 |
| 22 Apr 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1154 | - |
| 21 Apr 2022 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1154 | 100 |
| 20 Apr 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1253 | 1,340 |
| 19 Apr 2022 | 4.0995 | 4.0995 | 4.0995 | 4.0995 | 4.0653 | - |
| 18 Apr 2022 | 4.0995 | 4.0995 | 4.0995 | 4.0995 | 4.0653 | 100 |
| 14 Apr 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0063 | - |
| 13 Apr 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0063 | - |
| 12 Apr 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0063 | - |
| 11 Apr 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0063 | - |
| 08 Apr 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0063 | - |
| 07 Apr 2022 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0063 | 110 |
| 06 Apr 2022 | 4.0336 | 4.0336 | 4.0336 | 4.0336 | 4.0000 | 2,420 |
| 05 Apr 2022 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0559 | 800 |
| 04 Apr 2022 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1451 | - |
| 01 Apr 2022 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1451 | - |
| 31 Mar 2022 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1451 | - |
| 30 Mar 2022 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1451 | 810 |
| 30 Mar 2022 | 0.0333 Dividend | |||||
| 29 Mar 2022 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.0764 | - |
| 28 Mar 2022 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.0764 | - |
| 25 Mar 2022 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.0764 | - |
| 24 Mar 2022 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.0764 | - |
| 23 Mar 2022 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.0764 | - |
| 22 Mar 2022 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.0764 | - |
| 21 Mar 2022 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.0764 | 1,000 |
| 18 Mar 2022 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7970 | - |
| 17 Mar 2022 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7970 | - |
| 16 Mar 2022 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.7970 | - |
| 15 Mar 2022 | 3.9383 | 3.9383 | 3.7300 | 3.8600 | 3.7970 | 7,331 |
| 14 Mar 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7872 | - |
| 11 Mar 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7872 | - |
| 10 Mar 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7872 | - |
| 09 Mar 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7872 | - |
| 08 Mar 2022 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.7872 | 200 |
| 07 Mar 2022 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8757 | - |
| 04 Mar 2022 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8757 | - |
| 03 Mar 2022 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8757 | - |
| 02 Mar 2022 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8757 | - |
| 01 Mar 2022 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8757 | - |
| 28 Feb 2022 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8757 | - |
| 25 Feb 2022 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.8757 | 800 |
| 25 Feb 2022 | 0.0333 Dividend | |||||
| 24 Feb 2022 | 3.9709 | 3.9709 | 3.9709 | 3.9709 | 3.8734 | - |
| 23 Feb 2022 | 3.9709 | 3.9709 | 3.9709 | 3.9709 | 3.8734 | - |
| 22 Feb 2022 | 3.9709 | 3.9709 | 3.9709 | 3.9709 | 3.8734 | - |
| 18 Feb 2022 | 3.9709 | 3.9709 | 3.9709 | 3.9709 | 3.8734 | 450 |
| 17 Feb 2022 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9310 | - |
| 16 Feb 2022 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9310 | 500 |
| 15 Feb 2022 | 3.9971 | 3.9971 | 3.9971 | 3.9971 | 3.8989 | 100 |
| 14 Feb 2022 | 4.0303 | 4.0303 | 4.0303 | 4.0303 | 3.9313 | - |
| 11 Feb 2022 | 4.0303 | 4.0303 | 4.0303 | 4.0303 | 3.9313 | - |
| 10 Feb 2022 | 4.0303 | 4.0303 | 4.0303 | 4.0303 | 3.9313 | - |
| 09 Feb 2022 | 4.0303 | 4.0303 | 4.0303 | 4.0303 | 3.9313 | 300 |
| 08 Feb 2022 | 3.9136 | 3.9136 | 3.9136 | 3.9136 | 3.8175 | - |
| 07 Feb 2022 | 3.9136 | 3.9136 | 3.9136 | 3.9136 | 3.8175 | - |
| 04 Feb 2022 | 3.9164 | 3.9164 | 3.9100 | 3.9136 | 3.8175 | 17,000 |
| 03 Feb 2022 | 3.9635 | 3.9635 | 3.9635 | 3.9635 | 3.8662 | - |
| 02 Feb 2022 | 3.9635 | 3.9635 | 3.9635 | 3.9635 | 3.8662 | - |
| 01 Feb 2022 | 3.9661 | 3.9661 | 3.9635 | 3.9635 | 3.8662 | 800 |
| 31 Jan 2022 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | 3.8725 | 2,741 |
| 28 Jan 2022 | 4.0301 | 4.0301 | 4.0301 | 4.0301 | 3.9311 | - |
| 28 Jan 2022 | 0.0333 Dividend | |||||
| 27 Jan 2022 | 4.0301 | 4.0301 | 4.0301 | 4.0301 | 3.8986 | - |
| 26 Jan 2022 | 4.0143 | 4.0301 | 4.0143 | 4.0301 | 3.8986 | 852 |
| 25 Jan 2022 | 3.9830 | 4.0140 | 3.9830 | 4.0100 | 3.8792 | 901 |
| 24 Jan 2022 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.8376 | 1,000 |
| 21 Jan 2022 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.8212 | 200 |
| 20 Jan 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9179 | - |
| 19 Jan 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9179 | 1,241 |
| 18 Jan 2022 | 3.9871 | 3.9871 | 3.9871 | 3.9871 | 3.8570 | - |
| 14 Jan 2022 | 3.9871 | 3.9871 | 3.9871 | 3.9871 | 3.8570 | - |
| 13 Jan 2022 | 3.9871 | 3.9871 | 3.9871 | 3.9871 | 3.8570 | - |
| 12 Jan 2022 | 3.9871 | 3.9871 | 3.9871 | 3.9871 | 3.8570 | - |
| 11 Jan 2022 | 3.9871 | 3.9871 | 3.9871 | 3.9871 | 3.8570 | 2,000 |
| 10 Jan 2022 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.8192 | - |
| 07 Jan 2022 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.8192 | - |
| 06 Jan 2022 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.8192 | - |
| 05 Jan 2022 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.8192 | - |
| 04 Jan 2022 | 3.9500 | 3.9600 | 3.9480 | 3.9480 | 3.8192 | 2,500 |
| 03 Jan 2022 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.7515 | - |
| 31 Dec 2021 | 3.8780 | 3.8780 | 3.8780 | 3.8780 | 3.7515 | - |
| *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.
