Singapore markets closed
Straits Times Index
3,331.70 +5.42 (+0.16%) S&P 500
5,456.70 -12.60 (-0.23%) Dow
38,988.78 -123.38 (-0.32%) Nasdaq
17,699.57 -18.08 (-0.10%) Bitcoin USD
61,669.87 +583.27 (+0.95%) CMC Crypto 200
1,274.52 -9.26 (-0.72%)
Sterling Capital Behav Sm Cp Val Eq C (SPSDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 24 Jun 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 21 Jun 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 20 Jun 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 18 Jun 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 17 Jun 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 14 Jun 2024 | 18.27 | 18.27 | 18.27 | 18.27 | 18.27 | - |
| 13 Jun 2024 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | - |
| 12 Jun 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 11 Jun 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | - |
| 10 Jun 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 07 Jun 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 06 Jun 2024 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| 05 Jun 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 04 Jun 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 03 Jun 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 31 May 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 30 May 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 29 May 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 28 May 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 24 May 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 23 May 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - |
| 22 May 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 21 May 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 20 May 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 17 May 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 16 May 2024 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| 15 May 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 14 May 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 13 May 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 10 May 2024 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | - |
| 09 May 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 08 May 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 07 May 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 06 May 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 03 May 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| 02 May 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 01 May 2024 | 18.37 | 18.37 | 18.37 | 18.37 | 18.37 | - |
| 30 Apr 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 29 Apr 2024 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | - |
| 26 Apr 2024 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | - |
| 25 Apr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 24 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 23 Apr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 22 Apr 2024 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | - |
| 19 Apr 2024 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | - |
| 18 Apr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 17 Apr 2024 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | - |
| 16 Apr 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 15 Apr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 12 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 11 Apr 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 10 Apr 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 09 Apr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 08 Apr 2024 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | - |
| 05 Apr 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 04 Apr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 03 Apr 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 02 Apr 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | - |
| 01 Apr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 28 Mar 2024 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| 27 Mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 26 Mar 2024 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | - |
| 25 Mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 22 Mar 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 21 Mar 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 20 Mar 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 19 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| 18 Mar 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 15 Mar 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
| 14 Mar 2024 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | - |
| 13 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 12 Mar 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 11 Mar 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | - |
| 08 Mar 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | - |
| 07 Mar 2024 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | - |
| 06 Mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 05 Mar 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 04 Mar 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 01 Mar 2024 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| 29 Feb 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 28 Feb 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 27 Feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 26 Feb 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 23 Feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| 22 Feb 2024 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | - |
| 21 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - |
| 20 Feb 2024 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| 16 Feb 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | - |
| 15 Feb 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 14 Feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 13 Feb 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
| 12 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 09 Feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 08 Feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - |
| 07 Feb 2024 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | - |
| 06 Feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 05 Feb 2024 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | - |
| 02 Feb 2024 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | - |
| *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.