Singapore markets close in 1 hour 30 minutes
Straits Times Index
3,094.88 +4.57 (+0.15%) Nikkei
33,231.27 -200.24 (-0.60%) Hang Seng
16,645.03 -185.27 (-1.10%) FTSE 100
7,529.35 +75.60 (+1.01%) Bitcoin USD
41,509.34 +2,073.66 (+5.26%) CMC Crypto 200
858.43 +66.87 (+8.45%)
Virgin Galactic Holdings, Inc. (SPCE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
04 Dec 2022 - 04 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2023 | 2.1900 | 2.3500 | 2.1750 | 2.3400 | 2.3400 | 11,215,700 |
| 30 Nov 2023 | 2.2300 | 2.2800 | 2.1400 | 2.2300 | 2.2300 | 10,559,700 |
| 29 Nov 2023 | 2.1500 | 2.2600 | 2.1200 | 2.2000 | 2.2000 | 10,875,500 |
| 28 Nov 2023 | 2.0400 | 2.1400 | 1.9800 | 2.1200 | 2.1200 | 9,996,300 |
| 27 Nov 2023 | 2.0700 | 2.0890 | 1.9750 | 2.0700 | 2.0700 | 8,956,500 |
| 24 Nov 2023 | 1.9100 | 2.1100 | 1.8900 | 2.1000 | 2.1000 | 6,488,300 |
| 22 Nov 2023 | 2.0200 | 2.0800 | 1.9150 | 1.9900 | 1.9900 | 11,177,500 |
| 21 Nov 2023 | 2.2200 | 2.2200 | 2.0600 | 2.1300 | 2.1300 | 7,985,200 |
| 20 Nov 2023 | 2.2400 | 2.3000 | 2.2000 | 2.2500 | 2.2500 | 9,113,900 |
| 17 Nov 2023 | 2.1100 | 2.2100 | 2.0700 | 2.1900 | 2.1900 | 9,446,800 |
| 16 Nov 2023 | 2.1600 | 2.1880 | 2.0000 | 2.0800 | 2.0800 | 9,320,600 |
| 15 Nov 2023 | 2.1800 | 2.3550 | 2.1700 | 2.1900 | 2.1900 | 18,378,200 |
| 14 Nov 2023 | 1.9800 | 2.1300 | 1.9700 | 2.1300 | 2.1300 | 16,687,200 |
| 13 Nov 2023 | 1.7700 | 1.9200 | 1.7100 | 1.8900 | 1.8900 | 10,453,500 |
| 10 Nov 2023 | 1.8900 | 1.9100 | 1.7700 | 1.7900 | 1.7900 | 12,032,400 |
| 09 Nov 2023 | 1.8100 | 2.0800 | 1.7600 | 1.8600 | 1.8600 | 37,491,000 |
| 08 Nov 2023 | 1.6900 | 1.7000 | 1.5400 | 1.5600 | 1.5600 | 11,611,400 |
| 07 Nov 2023 | 1.6800 | 1.7700 | 1.6700 | 1.7400 | 1.7400 | 8,969,800 |
| 06 Nov 2023 | 1.8400 | 1.8600 | 1.6500 | 1.6900 | 1.6900 | 10,290,100 |
| 03 Nov 2023 | 1.7200 | 1.8750 | 1.7100 | 1.8500 | 1.8500 | 14,662,700 |
| 02 Nov 2023 | 1.5400 | 1.7150 | 1.5400 | 1.7000 | 1.7000 | 14,683,400 |
| 01 Nov 2023 | 1.4800 | 1.5100 | 1.4300 | 1.4900 | 1.4900 | 5,354,900 |
| 31 Oct 2023 | 1.4400 | 1.5000 | 1.4300 | 1.4800 | 1.4800 | 6,296,000 |
| 30 Oct 2023 | 1.4300 | 1.4800 | 1.3800 | 1.4400 | 1.4400 | 6,931,400 |
| 27 Oct 2023 | 1.5300 | 1.5400 | 1.3800 | 1.3800 | 1.3800 | 7,503,000 |
| 26 Oct 2023 | 1.4200 | 1.5200 | 1.3900 | 1.4800 | 1.4800 | 10,607,500 |
| 25 Oct 2023 | 1.5400 | 1.5400 | 1.4100 | 1.4200 | 1.4200 | 10,441,300 |
| 24 Oct 2023 | 1.6000 | 1.6400 | 1.5200 | 1.5300 | 1.5300 | 9,483,400 |
| 23 Oct 2023 | 1.6300 | 1.6800 | 1.5400 | 1.5400 | 1.5400 | 8,177,300 |
| 20 Oct 2023 | 1.7200 | 1.7450 | 1.6100 | 1.6400 | 1.6400 | 11,690,800 |
| 19 Oct 2023 | 1.6900 | 1.7800 | 1.6700 | 1.7500 | 1.7500 | 7,120,400 |
| 18 Oct 2023 | 1.7800 | 1.8200 | 1.6800 | 1.7100 | 1.7100 | 7,300,700 |
| 17 Oct 2023 | 1.7200 | 1.8500 | 1.7000 | 1.8300 | 1.8300 | 9,444,400 |
| 16 Oct 2023 | 1.6300 | 1.7700 | 1.5900 | 1.7500 | 1.7500 | 9,570,800 |
| 13 Oct 2023 | 1.5700 | 1.6400 | 1.5250 | 1.6400 | 1.6400 | 9,194,400 |
| 12 Oct 2023 | 1.6600 | 1.6800 | 1.5500 | 1.5500 | 1.5500 | 8,522,100 |
| 11 Oct 2023 | 1.7300 | 1.7900 | 1.6200 | 1.6500 | 1.6500 | 9,474,200 |
| 10 Oct 2023 | 1.5800 | 1.7900 | 1.5500 | 1.7000 | 1.7000 | 16,035,300 |
| 09 Oct 2023 | 1.6300 | 1.6700 | 1.5300 | 1.5300 | 1.5300 | 8,767,500 |
| 06 Oct 2023 | 1.6000 | 1.7000 | 1.5800 | 1.6800 | 1.6800 | 6,429,100 |
| 05 Oct 2023 | 1.6000 | 1.6700 | 1.5800 | 1.6200 | 1.6200 | 6,513,900 |
| 04 Oct 2023 | 1.6600 | 1.6700 | 1.6000 | 1.6200 | 1.6200 | 5,975,500 |
| 03 Oct 2023 | 1.7000 | 1.7200 | 1.6400 | 1.6600 | 1.6600 | 6,670,100 |
| 02 Oct 2023 | 1.8300 | 1.8400 | 1.7400 | 1.7700 | 1.7700 | 7,154,000 |
| 29 Sept 2023 | 1.7500 | 1.8150 | 1.7200 | 1.8000 | 1.8000 | 6,472,000 |
| 28 Sept 2023 | 1.6600 | 1.7680 | 1.6300 | 1.7200 | 1.7200 | 7,385,000 |
| 27 Sept 2023 | 1.6600 | 1.6900 | 1.5700 | 1.6500 | 1.6500 | 8,058,200 |
| 26 Sept 2023 | 1.6600 | 1.7600 | 1.6300 | 1.6300 | 1.6300 | 8,844,800 |
| 25 Sept 2023 | 1.6900 | 1.7200 | 1.6300 | 1.6800 | 1.6800 | 9,038,500 |
| 22 Sept 2023 | 1.8400 | 1.8800 | 1.7000 | 1.7100 | 1.7100 | 11,185,300 |
| 21 Sept 2023 | 1.8700 | 1.9000 | 1.7900 | 1.8100 | 1.8100 | 10,115,500 |
| 20 Sept 2023 | 2.0100 | 2.0200 | 1.9100 | 1.9100 | 1.9100 | 10,377,500 |
| 19 Sept 2023 | 1.8800 | 2.0200 | 1.8710 | 2.0100 | 2.0100 | 12,745,900 |
| 18 Sept 2023 | 2.0400 | 2.0400 | 1.8300 | 1.8700 | 1.8700 | 13,841,000 |
| 15 Sept 2023 | 2.0200 | 2.0900 | 1.9900 | 2.0500 | 2.0500 | 47,447,300 |
| 14 Sept 2023 | 1.9000 | 2.0700 | 1.8600 | 1.9900 | 1.9900 | 19,792,400 |
| 13 Sept 2023 | 2.0300 | 2.0700 | 1.8800 | 1.9100 | 1.9100 | 23,314,200 |
| 12 Sept 2023 | 2.0400 | 2.1200 | 2.0000 | 2.0500 | 2.0500 | 14,995,700 |
| 11 Sept 2023 | 2.3000 | 2.3100 | 2.0500 | 2.0600 | 2.0600 | 26,297,300 |
| 08 Sept 2023 | 2.3600 | 2.3600 | 2.2200 | 2.2900 | 2.2900 | 12,967,700 |
| 07 Sept 2023 | 2.4500 | 2.4600 | 2.2900 | 2.3400 | 2.3400 | 15,779,700 |
| 06 Sept 2023 | 2.5700 | 2.6150 | 2.4800 | 2.4800 | 2.4800 | 9,496,900 |
| 05 Sept 2023 | 2.5700 | 2.7000 | 2.5300 | 2.5500 | 2.5500 | 14,743,700 |
| 01 Sept 2023 | 2.5500 | 2.6100 | 2.5200 | 2.5800 | 2.5800 | 8,429,100 |
| 31 Aug 2023 | 2.6500 | 2.6800 | 2.5200 | 2.5200 | 2.5200 | 11,912,400 |
| 30 Aug 2023 | 2.7100 | 2.7100 | 2.6000 | 2.6500 | 2.6500 | 7,549,100 |
| 29 Aug 2023 | 2.5900 | 2.7600 | 2.5400 | 2.6800 | 2.6800 | 10,810,400 |
| 28 Aug 2023 | 2.5900 | 2.6150 | 2.5300 | 2.5900 | 2.5900 | 8,149,700 |
| 25 Aug 2023 | 2.5800 | 2.6000 | 2.4600 | 2.5400 | 2.5400 | 10,525,000 |
| 24 Aug 2023 | 2.7600 | 2.7600 | 2.4800 | 2.5800 | 2.5800 | 14,673,000 |
| 23 Aug 2023 | 2.7100 | 2.8400 | 2.6850 | 2.7600 | 2.7600 | 9,651,100 |
| 22 Aug 2023 | 2.8400 | 2.8900 | 2.6280 | 2.7500 | 2.7500 | 12,188,600 |
| 21 Aug 2023 | 2.8800 | 2.8800 | 2.7400 | 2.7900 | 2.7900 | 10,211,600 |
| 18 Aug 2023 | 2.6700 | 2.9400 | 2.6370 | 2.8500 | 2.8500 | 21,975,000 |
| 17 Aug 2023 | 2.8000 | 2.8550 | 2.7100 | 2.7300 | 2.7300 | 10,848,300 |
| 16 Aug 2023 | 2.8100 | 2.9200 | 2.6200 | 2.7700 | 2.7700 | 19,712,800 |
| 15 Aug 2023 | 3.1500 | 3.1500 | 2.8700 | 2.8900 | 2.8900 | 26,350,500 |
| 14 Aug 2023 | 3.2200 | 3.2500 | 3.0800 | 3.1500 | 3.1500 | 12,178,800 |
| 11 Aug 2023 | 3.2700 | 3.2700 | 3.1100 | 3.2400 | 3.2400 | 18,059,000 |
| 10 Aug 2023 | 3.4600 | 3.5100 | 3.2300 | 3.2400 | 3.2400 | 24,514,300 |
| 09 Aug 2023 | 3.5000 | 3.6390 | 3.3800 | 3.3800 | 3.3800 | 15,454,400 |
| 08 Aug 2023 | 3.4350 | 3.5000 | 3.3400 | 3.4600 | 3.4600 | 13,115,700 |
| 07 Aug 2023 | 3.7800 | 3.7900 | 3.4200 | 3.5300 | 3.5300 | 23,312,400 |
| 04 Aug 2023 | 3.8000 | 3.8500 | 3.6800 | 3.7200 | 3.7200 | 15,891,600 |
| 03 Aug 2023 | 3.9200 | 3.9350 | 3.7500 | 3.8000 | 3.8000 | 17,033,200 |
| 02 Aug 2023 | 3.9300 | 4.2500 | 3.8500 | 3.9600 | 3.9600 | 19,582,500 |
| 01 Aug 2023 | 4.1200 | 4.2400 | 4.0300 | 4.1400 | 4.1400 | 17,853,900 |
| 31 Jul 2023 | 4.0100 | 4.3200 | 4.0000 | 4.2800 | 4.2800 | 28,612,500 |
| 28 Jul 2023 | 3.8300 | 3.9600 | 3.7800 | 3.9300 | 3.9300 | 13,827,500 |
| 27 Jul 2023 | 3.9300 | 4.0000 | 3.7000 | 3.7500 | 3.7500 | 15,875,200 |
| 26 Jul 2023 | 3.7000 | 3.9100 | 3.6800 | 3.9000 | 3.9000 | 15,187,300 |
| 25 Jul 2023 | 3.7800 | 3.7950 | 3.6700 | 3.6900 | 3.6900 | 12,092,700 |
| 24 Jul 2023 | 3.8600 | 3.9400 | 3.7200 | 3.7700 | 3.7700 | 12,385,700 |
| 21 Jul 2023 | 3.9000 | 3.9800 | 3.7600 | 3.8300 | 3.8300 | 13,419,900 |
| 20 Jul 2023 | 3.9300 | 3.9600 | 3.8100 | 3.9000 | 3.9000 | 12,907,800 |
| 19 Jul 2023 | 3.8500 | 4.0500 | 3.8400 | 3.9800 | 3.9800 | 18,911,900 |
| 18 Jul 2023 | 3.7800 | 3.9100 | 3.7600 | 3.8000 | 3.8000 | 13,049,800 |
| 17 Jul 2023 | 3.8300 | 3.8350 | 3.6900 | 3.7900 | 3.7900 | 17,631,800 |
| 14 Jul 2023 | 4.0600 | 4.2300 | 3.7500 | 3.8000 | 3.8000 | 28,810,800 |
| 13 Jul 2023 | 3.9700 | 4.1200 | 3.9200 | 4.0200 | 4.0200 | 23,755,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.