Singapore markets closed
Straits Times Index
3,314.14 +8.12 (+0.25%) S&P 500
5,464.62 -8.55 (-0.16%) Dow
39,150.33 +15.53 (+0.04%) Nasdaq
17,689.36 -32.24 (-0.18%) Bitcoin USD
61,329.67 -2,981.54 (-4.64%) CMC Crypto 200
1,263.63 -46.09 (-3.52%)
Sino Biopharmaceutical Limited (SMZ1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
24 Jun 2023 - 24 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Jun 2024 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | 0.3090 | - |
| 21 Jun 2024 | 0.3196 | 0.3196 | 0.3196 | 0.3196 | 0.3196 | 7,000 |
| 20 Jun 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 19 Jun 2024 | 0.3296 | 0.3341 | 0.3296 | 0.3341 | 0.3341 | - |
| 18 Jun 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 17 Jun 2024 | 0.3230 | 0.3238 | 0.3230 | 0.3238 | 0.3238 | 8,850 |
| 14 Jun 2024 | 0.3240 | 0.3240 | 0.3215 | 0.3215 | 0.3215 | - |
| 13 Jun 2024 | 0.3372 | 0.3372 | 0.3231 | 0.3250 | 0.3250 | 4,000 |
| 12 Jun 2024 | 0.3200 | 0.3330 | 0.3158 | 0.3330 | 0.3330 | 200 |
| 11 Jun 2024 | 0.3169 | 0.3292 | 0.3142 | 0.3142 | 0.3142 | 6,389 |
| 11 Jun 2024 | 0.03 Dividend | |||||
| 10 Jun 2024 | 0.3264 | 0.3264 | 0.3264 | 0.3264 | 0.2964 | 4,000 |
| 07 Jun 2024 | 0.3296 | 0.3296 | 0.3244 | 0.3244 | 0.2946 | - |
| 06 Jun 2024 | 0.3263 | 0.3263 | 0.3263 | 0.3263 | 0.2963 | - |
| 05 Jun 2024 | 0.3354 | 0.3354 | 0.3354 | 0.3354 | 0.3046 | - |
| 04 Jun 2024 | 0.3343 | 0.3343 | 0.3234 | 0.3234 | 0.2937 | - |
| 03 Jun 2024 | 0.3234 | 0.3344 | 0.3188 | 0.3188 | 0.2895 | 6,683 |
| 31 May 2024 | 0.3313 | 0.3313 | 0.3263 | 0.3263 | 0.2963 | - |
| 30 May 2024 | 0.3255 | 0.3255 | 0.3216 | 0.3216 | 0.2920 | - |
| 29 May 2024 | 0.3253 | 0.3253 | 0.3221 | 0.3221 | 0.2925 | - |
| 28 May 2024 | 0.3304 | 0.3304 | 0.3158 | 0.3158 | 0.2868 | - |
| 27 May 2024 | 0.3193 | 0.3218 | 0.3193 | 0.3218 | 0.2922 | - |
| 24 May 2024 | 0.3319 | 0.3500 | 0.3264 | 0.3264 | 0.2964 | 1,474 |
| 23 May 2024 | 0.3401 | 0.3401 | 0.3401 | 0.3401 | 0.3088 | - |
| 22 May 2024 | 0.3500 | 0.3500 | 0.3401 | 0.3401 | 0.3088 | 3,000 |
| 21 May 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3178 | - |
| 20 May 2024 | 0.3632 | 0.3632 | 0.3632 | 0.3632 | 0.3298 | - |
| 17 May 2024 | 0.3601 | 0.3601 | 0.3560 | 0.3560 | 0.3233 | - |
| 16 May 2024 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | 0.3282 | - |
| 15 May 2024 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 0.3133 | - |
| 14 May 2024 | 0.3583 | 0.3583 | 0.3554 | 0.3554 | 0.3227 | - |
| 13 May 2024 | 0.3570 | 0.3570 | 0.3528 | 0.3528 | 0.3204 | - |
| 10 May 2024 | 0.3606 | 0.3606 | 0.3583 | 0.3583 | 0.3254 | - |
| 09 May 2024 | 0.3559 | 0.3559 | 0.3559 | 0.3559 | 0.3232 | - |
| 08 May 2024 | 0.3408 | 0.3408 | 0.3372 | 0.3385 | 0.3074 | - |
| 07 May 2024 | 0.3353 | 0.3353 | 0.3307 | 0.3307 | 0.3003 | - |
| 06 May 2024 | 0.3366 | 0.3481 | 0.3328 | 0.3328 | 0.3022 | 2,000 |
| 03 May 2024 | 0.3353 | 0.3353 | 0.3313 | 0.3313 | 0.3008 | - |
| 02 May 2024 | 0.3344 | 0.3468 | 0.3325 | 0.3325 | 0.3019 | - |
| 30 Apr 2024 | 0.3030 | 0.3139 | 0.3030 | 0.3129 | 0.2841 | - |
| 29 Apr 2024 | 0.3281 | 0.3281 | 0.3248 | 0.3251 | 0.2952 | 1,110 |
| 26 Apr 2024 | 0.3256 | 0.3256 | 0.3188 | 0.3188 | 0.2895 | - |
| 25 Apr 2024 | 0.3190 | 0.3190 | 0.3139 | 0.3139 | 0.2850 | - |
| 24 Apr 2024 | 0.3134 | 0.3134 | 0.3134 | 0.3134 | 0.2846 | - |
| 23 Apr 2024 | 0.3056 | 0.3056 | 0.3056 | 0.3056 | 0.2775 | - |
| 22 Apr 2024 | 0.2979 | 0.2979 | 0.2810 | 0.2810 | 0.2552 | - |
| 19 Apr 2024 | 0.2720 | 0.2778 | 0.2720 | 0.2778 | 0.2523 | - |
| 18 Apr 2024 | 0.2930 | 0.2930 | 0.2677 | 0.2682 | 0.2435 | 59,824 |
| 17 Apr 2024 | 0.3000 | 0.3150 | 0.2709 | 0.2709 | 0.2460 | 8,500 |
| 16 Apr 2024 | 0.3099 | 0.3099 | 0.2950 | 0.2950 | 0.2679 | 3,000 |
| 15 Apr 2024 | 0.2966 | 0.2966 | 0.2966 | 0.2966 | 0.2693 | - |
| 12 Apr 2024 | 0.3211 | 0.3211 | 0.3211 | 0.3211 | 0.2916 | - |
| 11 Apr 2024 | 0.3301 | 0.3301 | 0.3073 | 0.3073 | 0.2791 | - |
| 10 Apr 2024 | 0.3301 | 0.3301 | 0.3301 | 0.3301 | 0.2998 | - |
| 09 Apr 2024 | 0.3301 | 0.3301 | 0.3301 | 0.3301 | 0.2998 | - |
| 08 Apr 2024 | 0.3301 | 0.3301 | 0.3301 | 0.3301 | 0.2998 | - |
| 05 Apr 2024 | 0.3301 | 0.3301 | 0.3301 | 0.3301 | 0.2998 | - |
| 04 Apr 2024 | 0.3413 | 0.3536 | 0.3215 | 0.3536 | 0.3211 | 6,000 |
| 03 Apr 2024 | 0.3451 | 0.3453 | 0.3451 | 0.3453 | 0.3136 | - |
| 02 Apr 2024 | 0.3451 | 0.3475 | 0.3451 | 0.3475 | 0.3156 | - |
| 28 Mar 2024 | 0.3524 | 0.3524 | 0.3524 | 0.3524 | 0.3200 | - |
| 27 Mar 2024 | 0.3344 | 0.3660 | 0.3344 | 0.3501 | 0.3179 | 7,450 |
| 26 Mar 2024 | 0.3623 | 0.3623 | 0.3623 | 0.3623 | 0.3290 | - |
| 25 Mar 2024 | 0.3560 | 0.3560 | 0.3544 | 0.3544 | 0.3218 | - |
| 22 Mar 2024 | 0.3567 | 0.3567 | 0.3501 | 0.3501 | 0.3179 | 5,490 |
| 21 Mar 2024 | 0.3636 | 0.3636 | 0.3629 | 0.3629 | 0.3295 | - |
| 20 Mar 2024 | 0.3629 | 0.3629 | 0.3629 | 0.3629 | 0.3295 | - |
| 19 Mar 2024 | 0.3638 | 0.3638 | 0.3638 | 0.3638 | 0.3304 | - |
| 18 Mar 2024 | 0.3763 | 0.3763 | 0.3751 | 0.3751 | 0.3406 | - |
| 15 Mar 2024 | 0.3751 | 0.3751 | 0.3751 | 0.3751 | 0.3406 | - |
| 14 Mar 2024 | 0.3770 | 0.3770 | 0.3751 | 0.3751 | 0.3406 | - |
| 13 Mar 2024 | 0.3591 | 0.3658 | 0.3591 | 0.3658 | 0.3322 | - |
| 12 Mar 2024 | 0.3619 | 0.3620 | 0.3619 | 0.3620 | 0.3287 | - |
| 11 Mar 2024 | 0.3401 | 0.3401 | 0.3370 | 0.3376 | 0.3066 | - |
| 08 Mar 2024 | 0.3354 | 0.3354 | 0.3301 | 0.3301 | 0.2998 | - |
| 07 Mar 2024 | 0.3322 | 0.3483 | 0.3310 | 0.3310 | 0.3006 | - |
| 06 Mar 2024 | 0.3367 | 0.3367 | 0.3359 | 0.3359 | 0.3050 | - |
| 05 Mar 2024 | 0.3421 | 0.3421 | 0.3421 | 0.3421 | 0.3107 | - |
| 04 Mar 2024 | 0.3629 | 0.3629 | 0.3602 | 0.3602 | 0.3271 | - |
| 01 Mar 2024 | 0.3617 | 0.3617 | 0.3584 | 0.3584 | 0.3255 | - |
| 29 Feb 2024 | 0.3646 | 0.3784 | 0.3583 | 0.3583 | 0.3254 | 9,291 |
| 28 Feb 2024 | 0.3551 | 0.3551 | 0.3551 | 0.3551 | 0.3225 | - |
| 27 Feb 2024 | 0.3466 | 0.3599 | 0.3466 | 0.3599 | 0.3268 | - |
| 26 Feb 2024 | 0.3498 | 0.3502 | 0.3498 | 0.3502 | 0.3180 | - |
| 23 Feb 2024 | 0.3498 | 0.3498 | 0.3472 | 0.3472 | 0.3153 | - |
| 22 Feb 2024 | 0.3482 | 0.3833 | 0.3482 | 0.3511 | 0.3188 | 2,200 |
| 21 Feb 2024 | 0.3493 | 0.3493 | 0.3474 | 0.3474 | 0.3155 | - |
| 20 Feb 2024 | 0.3433 | 0.3461 | 0.3433 | 0.3461 | 0.3143 | - |
| 19 Feb 2024 | 0.3651 | 0.3795 | 0.3456 | 0.3795 | 0.3446 | 2,000 |
| 16 Feb 2024 | 0.3661 | 0.3661 | 0.3630 | 0.3630 | 0.3296 | - |
| 15 Feb 2024 | 0.3469 | 0.3469 | 0.3469 | 0.3469 | 0.3150 | - |
| 14 Feb 2024 | 0.3420 | 0.3420 | 0.3401 | 0.3401 | 0.3088 | - |
| 13 Feb 2024 | 0.3286 | 0.3620 | 0.3254 | 0.3254 | 0.2955 | 10,000 |
| 12 Feb 2024 | 0.3286 | 0.3286 | 0.3286 | 0.3286 | 0.2984 | - |
| 09 Feb 2024 | 0.3347 | 0.3347 | 0.3347 | 0.3347 | 0.3039 | - |
| 08 Feb 2024 | 0.3451 | 0.3481 | 0.3451 | 0.3481 | 0.3161 | - |
| 07 Feb 2024 | 0.3476 | 0.3476 | 0.3460 | 0.3460 | 0.3142 | - |
| 06 Feb 2024 | 0.3444 | 0.3444 | 0.3386 | 0.3386 | 0.3075 | - |
| 05 Feb 2024 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 0.2951 | - |
| 02 Feb 2024 | 0.3283 | 0.3283 | 0.3283 | 0.3283 | 0.2981 | - |
| *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.