Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,259.79 -753.67 (-1.18%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Smead Value Investor (SMVLX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | - |
| 25 Apr 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | - |
| 24 Apr 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | - |
| 23 Apr 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
| 22 Apr 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
| 19 Apr 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
| 18 Apr 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| 17 Apr 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| 16 Apr 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| 15 Apr 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| 12 Apr 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
| 11 Apr 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
| 10 Apr 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
| 09 Apr 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
| 08 Apr 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
| 05 Apr 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | - |
| 04 Apr 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - |
| 03 Apr 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
| 02 Apr 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
| 01 Apr 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
| 28 Mar 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | - |
| 27 Mar 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | - |
| 26 Mar 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
| 25 Mar 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
| 22 Mar 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
| 21 Mar 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| 20 Mar 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
| 19 Mar 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
| 18 Mar 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
| 15 Mar 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| 14 Mar 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
| 13 Mar 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
| 12 Mar 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
| 11 Mar 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
| 08 Mar 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| 07 Mar 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| 06 Mar 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
| 05 Mar 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| 04 Mar 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| 01 Mar 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
| 29 Feb 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| 28 Feb 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
| 27 Feb 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
| 26 Feb 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| 23 Feb 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
| 22 Feb 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
| 21 Feb 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
| 20 Feb 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
| 16 Feb 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
| 15 Feb 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| 14 Feb 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
| 13 Feb 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
| 12 Feb 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
| 09 Feb 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| 08 Feb 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
| 07 Feb 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
| 06 Feb 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
| 05 Feb 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
| 02 Feb 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | - |
| 01 Feb 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
| 31 Jan 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
| 30 Jan 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
| 29 Jan 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| 26 Jan 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
| 25 Jan 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
| 24 Jan 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
| 23 Jan 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
| 22 Jan 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| 19 Jan 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
| 18 Jan 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
| 17 Jan 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
| 16 Jan 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
| 12 Jan 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
| 11 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 10 Jan 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| 09 Jan 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
| 08 Jan 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
| 05 Jan 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
| 04 Jan 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
| 03 Jan 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
| 02 Jan 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
| 29 Dec 2023 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
| 28 Dec 2023 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
| 27 Dec 2023 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
| 26 Dec 2023 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
| 22 Dec 2023 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| 21 Dec 2023 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
| 20 Dec 2023 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
| 19 Dec 2023 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
| 18 Dec 2023 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| 15 Dec 2023 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
| 14 Dec 2023 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
| 14 Dec 2023 | 1.022 Dividend | |||||
| 13 Dec 2023 | 74.22 | 74.22 | 74.22 | 74.22 | 73.20 | - |
| 12 Dec 2023 | 72.02 | 72.02 | 72.02 | 72.02 | 71.03 | - |
| 11 Dec 2023 | 72.30 | 72.30 | 72.30 | 72.30 | 71.30 | - |
| 08 Dec 2023 | 71.88 | 71.88 | 71.88 | 71.88 | 70.89 | - |
| 07 Dec 2023 | 71.27 | 71.27 | 71.27 | 71.27 | 70.29 | - |
| 06 Dec 2023 | 70.73 | 70.73 | 70.73 | 70.73 | 69.76 | - |
| 05 Dec 2023 | 70.85 | 70.85 | 70.85 | 70.85 | 69.87 | - |
| *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.