Singapore markets open in 3 hours 10 minutes
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,187.67 -0.03 (-0.00%) Dow
39,056.39 +172.13 (+0.44%) Nasdaq
16,302.76 -29.80 (-0.18%) Bitcoin USD
61,557.16 -1,284.45 (-2.04%) CMC Crypto 200
1,307.04 +12.37 (+0.96%)
Shortcut Media AB (SMG.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 12:52PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 0.5850 | 0.6450 | 0.5850 | 0.6450 | 0.6450 | 11,894 |
| 07 May 2024 | 0.6450 | 0.6450 | 0.5850 | 0.6450 | 0.6450 | 1,750 |
| 06 May 2024 | 0.6600 | 0.7000 | 0.5850 | 0.6450 | 0.6450 | 13,708 |
| 03 May 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 02 May 2024 | 0.6950 | 0.6950 | 0.5850 | 0.6600 | 0.6600 | 6,711 |
| 30 Apr 2024 | 0.5250 | 0.7000 | 0.5250 | 0.7000 | 0.7000 | 20,935 |
| 29 Apr 2024 | 0.6300 | 0.6300 | 0.6050 | 0.6300 | 0.6300 | 2,530 |
| 26 Apr 2024 | 0.5700 | 0.6100 | 0.5350 | 0.6050 | 0.6050 | 3,006 |
| 25 Apr 2024 | 0.5950 | 0.6050 | 0.5400 | 0.5700 | 0.5700 | 15,223 |
| 24 Apr 2024 | 0.6700 | 0.6700 | 0.6050 | 0.6200 | 0.6200 | 27,510 |
| 23 Apr 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 10,904 |
| 22 Apr 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 4,005 |
| 19 Apr 2024 | 0.5900 | 0.7000 | 0.5500 | 0.6800 | 0.6800 | 1,904 |
| 18 Apr 2024 | 0.5400 | 0.5900 | 0.5400 | 0.5900 | 0.5900 | 2,417 |
| 17 Apr 2024 | 0.5200 | 0.5900 | 0.5200 | 0.5900 | 0.5900 | 202 |
| 16 Apr 2024 | 0.5150 | 0.5250 | 0.5150 | 0.5250 | 0.5250 | 131 |
| 15 Apr 2024 | 0.5200 | 0.5900 | 0.5150 | 0.5900 | 0.5900 | 24,733 |
| 12 Apr 2024 | 0.5700 | 0.5700 | 0.5250 | 0.5250 | 0.5250 | 2,540 |
| 11 Apr 2024 | 0.6150 | 0.6150 | 0.5700 | 0.5700 | 0.5700 | 172 |
| 10 Apr 2024 | 0.5700 | 0.6150 | 0.5700 | 0.6150 | 0.6150 | 402 |
| 09 Apr 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 24 |
| 08 Apr 2024 | 0.5800 | 0.6150 | 0.5750 | 0.5750 | 0.5750 | 6,489 |
| 05 Apr 2024 | 0.6800 | 0.6800 | 0.6150 | 0.6150 | 0.6150 | 21,299 |
| 04 Apr 2024 | 0.8000 | 0.8000 | 0.6100 | 0.6500 | 0.6500 | 4,686 |
| 03 Apr 2024 | 0.6800 | 0.8150 | 0.6000 | 0.8150 | 0.8150 | 10,960 |
| 02 Apr 2024 | 0.5700 | 0.7150 | 0.5700 | 0.7150 | 0.7150 | 26,048 |
| 28 Mar 2024 | 0.6200 | 0.7000 | 0.6200 | 0.7000 | 0.7000 | 1,019 |
| 27 Mar 2024 | 0.5620 | 0.7300 | 0.5620 | 0.6200 | 0.6200 | 2,525 |
| 26 Mar 2024 | 0.7120 | 0.7460 | 0.6440 | 0.7460 | 0.7460 | 12,161 |
| 25 Mar 2024 | 0.6660 | 0.7480 | 0.6600 | 0.7120 | 0.7120 | 17,378 |
| 22 Mar 2024 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | 3,045 |
| 21 Mar 2024 | 0.7800 | 0.7800 | 0.6500 | 0.7400 | 0.7400 | 19,155 |
| 20 Mar 2024 | 0.6160 | 0.8000 | 0.6160 | 0.6820 | 0.6820 | 57,865 |
| 19 Mar 2024 | 0.6120 | 0.6140 | 0.6120 | 0.6140 | 0.6140 | 145 |
| 18 Mar 2024 | 0.7560 | 0.7560 | 0.5920 | 0.7480 | 0.7480 | 73,405 |
| 15 Mar 2024 | 0.5780 | 0.7580 | 0.5780 | 0.7560 | 0.7560 | 950 |
| 14 Mar 2024 | 0.5600 | 0.6580 | 0.5600 | 0.6500 | 0.6500 | 31,173 |
| 13 Mar 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 8 |
| 12 Mar 2024 | 0.5420 | 0.6680 | 0.5420 | 0.6680 | 0.6680 | 2,382 |
| 11 Mar 2024 | 0.5600 | 0.6700 | 0.5600 | 0.6700 | 0.6700 | 13,013 |
| 08 Mar 2024 | 0.6100 | 0.6340 | 0.5340 | 0.5340 | 0.5340 | 32,536 |
| 07 Mar 2024 | 0.6460 | 0.7020 | 0.6460 | 0.6460 | 0.6460 | 3,467 |
| 06 Mar 2024 | 0.7000 | 0.7000 | 0.6460 | 0.6460 | 0.6460 | 56,748 |
| 05 Mar 2024 | 0.6720 | 0.7000 | 0.6700 | 0.7000 | 0.7000 | 12,727 |
| 04 Mar 2024 | 0.7400 | 0.7400 | 0.6620 | 0.6740 | 0.6740 | 7,558 |
| 01 Mar 2024 | 0.6820 | 0.7400 | 0.6820 | 0.7400 | 0.7400 | 8,355 |
| 29 Feb 2024 | 0.8800 | 0.8800 | 0.7200 | 0.7380 | 0.7380 | 48,372 |
| 28 Feb 2024 | 0.7200 | 0.8240 | 0.7200 | 0.7220 | 0.7220 | 3,168 |
| 27 Feb 2024 | 0.7120 | 0.7940 | 0.7120 | 0.7900 | 0.7900 | 2,041 |
| 26 Feb 2024 | 0.7080 | 0.8220 | 0.7080 | 0.7200 | 0.7200 | 3,440 |
| 23 Feb 2024 | 0.8200 | 0.8420 | 0.7060 | 0.8420 | 0.8420 | 18,461 |
| 22 Feb 2024 | 0.7580 | 0.8200 | 0.6920 | 0.8200 | 0.8200 | 19,451 |
| 21 Feb 2024 | 0.7000 | 0.7620 | 0.6820 | 0.7580 | 0.7580 | 5,866 |
| 20 Feb 2024 | 0.7200 | 0.7800 | 0.6860 | 0.7800 | 0.7800 | 2,600 |
| 19 Feb 2024 | 0.6740 | 0.6820 | 0.6740 | 0.6820 | 0.6820 | 573 |
| 16 Feb 2024 | 0.6700 | 0.7980 | 0.6700 | 0.7980 | 0.7980 | 1,806 |
| 15 Feb 2024 | 0.7300 | 0.7500 | 0.6800 | 0.7500 | 0.7500 | 1,089 |
| 14 Feb 2024 | 0.6520 | 0.7300 | 0.6520 | 0.7300 | 0.7300 | 2,099 |
| 13 Feb 2024 | 0.7280 | 0.7280 | 0.6840 | 0.7000 | 0.7000 | 4,964 |
| 12 Feb 2024 | 0.6300 | 0.7320 | 0.6300 | 0.6740 | 0.6740 | 42,888 |
| 09 Feb 2024 | 0.7100 | 0.8060 | 0.6340 | 0.6420 | 0.6420 | 25,651 |
| 08 Feb 2024 | 0.8060 | 0.8280 | 0.7060 | 0.7100 | 0.7100 | 16,200 |
| 07 Feb 2024 | 0.8760 | 0.8760 | 0.7380 | 0.8060 | 0.8060 | 81,762 |
| 06 Feb 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | - |
| 05 Feb 2024 | 0.8200 | 0.9140 | 0.6220 | 0.8180 | 0.8180 | 5,478 |
| 02 Feb 2024 | 0.4200 | 1.0200 | 0.4200 | 0.9600 | 0.9600 | 2,753 |
| 01 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 31 Jan 2024 | 0.9980 | 0.9980 | 0.7620 | 0.7900 | 0.7900 | 3,390 |
| 30 Jan 2024 | 0.7500 | 1.0000 | 0.7500 | 0.9980 | 0.9980 | 3,631 |
| 29 Jan 2024 | 0.7820 | 0.8000 | 0.7420 | 0.7460 | 0.7460 | 20,561 |
| 26 Jan 2024 | 0.7720 | 0.8780 | 0.7720 | 0.7820 | 0.7820 | 14,865 |
| 25 Jan 2024 | 0.7320 | 0.8620 | 0.7320 | 0.8100 | 0.8100 | 29,425 |
| 24 Jan 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
| 23 Jan 2024 | 0.7000 | 0.8460 | 0.7000 | 0.7260 | 0.7260 | 2,542 |
| 22 Jan 2024 | 0.6320 | 0.8960 | 0.6320 | 0.7000 | 0.7000 | 3,186 |
| 19 Jan 2024 | 0.8900 | 0.8900 | 0.7220 | 0.7220 | 0.7220 | 427 |
| 18 Jan 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 20 |
| 17 Jan 2024 | 0.7120 | 0.7120 | 0.7100 | 0.7100 | 0.7100 | 1,209 |
| 16 Jan 2024 | 0.6960 | 0.7860 | 0.6960 | 0.7860 | 0.7860 | 1,506 |
| 15 Jan 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
| 12 Jan 2024 | 0.7280 | 0.7640 | 0.7280 | 0.7640 | 0.7640 | 7,665 |
| 11 Jan 2024 | 0.7500 | 0.7500 | 0.7020 | 0.7420 | 0.7420 | 15,440 |
| 10 Jan 2024 | 0.7500 | 0.7960 | 0.7500 | 0.7920 | 0.7920 | 1,605 |
| 09 Jan 2024 | 0.8500 | 0.8500 | 0.7260 | 0.7500 | 0.7500 | 9,529 |
| 08 Jan 2024 | 0.7040 | 0.8560 | 0.7040 | 0.8560 | 0.8560 | 5,142 |
| 05 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 04 Jan 2024 | 0.7020 | 0.7020 | 0.7000 | 0.7000 | 0.7000 | 1,040 |
| 03 Jan 2024 | 0.6720 | 0.6740 | 0.6720 | 0.6740 | 0.6740 | 37 |
| 02 Jan 2024 | 0.6040 | 1.0250 | 0.6040 | 0.7020 | 0.7020 | 9,874 |
| 29 Dec 2023 | 0.6120 | 0.7000 | 0.6120 | 0.6200 | 0.6200 | 6,324 |
| 28 Dec 2023 | 0.6060 | 0.6100 | 0.6060 | 0.6100 | 0.6100 | 257 |
| 27 Dec 2023 | 0.7500 | 0.7500 | 0.7460 | 0.7460 | 0.7460 | 1,562 |
| 22 Dec 2023 | 0.6200 | 0.7340 | 0.6200 | 0.7340 | 0.7340 | 2,721 |
| 21 Dec 2023 | 0.6520 | 0.7000 | 0.6520 | 0.7000 | 0.7000 | 12,265 |
| 20 Dec 2023 | 0.6840 | 0.6840 | 0.6160 | 0.6520 | 0.6520 | 7,807 |
| 19 Dec 2023 | 0.6860 | 0.7500 | 0.6860 | 0.7400 | 0.7400 | 10,865 |
| 18 Dec 2023 | 0.7060 | 0.7880 | 0.7060 | 0.7880 | 0.7880 | 8,000 |
| 15 Dec 2023 | 0.7020 | 0.8380 | 0.7020 | 0.7280 | 0.7280 | 11,056 |
| 14 Dec 2023 | 0.7180 | 0.8500 | 0.7180 | 0.8500 | 0.8500 | 24,085 |
| 13 Dec 2023 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 5,075 |
| *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.