Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
67,033.43 +1,691.31 (+2.59%) CMC Crypto 200
1,367.37 -6.47 (-0.47%)
Steward International Enhanced Index I (SNTCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 16 May 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 15 May 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| 14 May 2024 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | - |
| 13 May 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 10 May 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 09 May 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 08 May 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 07 May 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 06 May 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 03 May 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 02 May 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 01 May 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 30 Apr 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 29 Apr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 26 Apr 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 25 Apr 2024 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | - |
| 24 Apr 2024 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | - |
| 23 Apr 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | - |
| 22 Apr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 19 Apr 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 18 Apr 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - |
| 17 Apr 2024 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | - |
| 16 Apr 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 15 Apr 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | - |
| 12 Apr 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 11 Apr 2024 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - |
| 10 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 09 Apr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | - |
| 08 Apr 2024 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | - |
| 05 Apr 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 04 Apr 2024 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | - |
| 03 Apr 2024 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | - |
| 02 Apr 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 01 Apr 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 28 Mar 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | - |
| 27 Mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 26 Mar 2024 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | - |
| 25 Mar 2024 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | - |
| 22 Mar 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | - |
| 21 Mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 20 Mar 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 19 Mar 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 18 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 15 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 14 Mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 13 Mar 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 12 Mar 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 11 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 08 Mar 2024 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | - |
| 07 Mar 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 06 Mar 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| 05 Mar 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | - |
| 04 Mar 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 01 Mar 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 29 Feb 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| 28 Feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 27 Feb 2024 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | - |
| 26 Feb 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 23 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 22 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - |
| 21 Feb 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 20 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 16 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| 15 Feb 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| 14 Feb 2024 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | - |
| 13 Feb 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | - |
| 12 Feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| 09 Feb 2024 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | - |
| 08 Feb 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 07 Feb 2024 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - |
| 06 Feb 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | - |
| 05 Feb 2024 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | - |
| 02 Feb 2024 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | - |
| 01 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 31 Jan 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | - |
| 30 Jan 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 29 Jan 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| 26 Jan 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| 25 Jan 2024 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | - |
| 24 Jan 2024 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | - |
| 23 Jan 2024 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | - |
| 22 Jan 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 19 Jan 2024 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | - |
| 18 Jan 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | - |
| 17 Jan 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | - |
| 16 Jan 2024 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | - |
| 12 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 11 Jan 2024 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | - |
| 10 Jan 2024 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | - |
| 09 Jan 2024 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | - |
| 08 Jan 2024 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | - |
| 05 Jan 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 04 Jan 2024 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| 03 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | - |
| 02 Jan 2024 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | - |
| 29 Dec 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 28 Dec 2023 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | - |
| 27 Dec 2023 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | - |
| 26 Dec 2023 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | - |
| *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.