Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,606.28 -97.98 (-0.15%) CMC Crypto 200
1,317.60 -47.52 (-3.48%)
Sound Shore Institutional (SSHVX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 45.34 | 45.34 | 45.34 | 45.34 | 45.34 | - |
| 03 May 2024 | 44.92 | 44.92 | 44.92 | 44.92 | 44.92 | - |
| 02 May 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 01 May 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 30 Apr 2024 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 29 Apr 2024 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | - |
| 26 Apr 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 25 Apr 2024 | 45.06 | 45.06 | 45.06 | 45.06 | 45.06 | - |
| 24 Apr 2024 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | - |
| 23 Apr 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 22 Apr 2024 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | - |
| 19 Apr 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 18 Apr 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 17 Apr 2024 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| 16 Apr 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 15 Apr 2024 | 44.42 | 44.42 | 44.42 | 44.42 | 44.42 | - |
| 12 Apr 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 11 Apr 2024 | 45.38 | 45.38 | 45.38 | 45.38 | 45.38 | - |
| 10 Apr 2024 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | - |
| 09 Apr 2024 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | - |
| 08 Apr 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 05 Apr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 04 Apr 2024 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | - |
| 03 Apr 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 02 Apr 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 01 Apr 2024 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | - |
| 28 Mar 2024 | 46.77 | 46.77 | 46.77 | 46.77 | 46.77 | - |
| 27 Mar 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| 26 Mar 2024 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - |
| 25 Mar 2024 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | - |
| 22 Mar 2024 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | - |
| 21 Mar 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 20 Mar 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 19 Mar 2024 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | - |
| 18 Mar 2024 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | - |
| 15 Mar 2024 | 44.46 | 44.46 | 44.46 | 44.46 | 44.46 | - |
| 14 Mar 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| 13 Mar 2024 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | - |
| 12 Mar 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 11 Mar 2024 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | - |
| 08 Mar 2024 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | - |
| 07 Mar 2024 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | - |
| 06 Mar 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 05 Mar 2024 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | - |
| 04 Mar 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 01 Mar 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 29 Feb 2024 | 43.78 | 43.78 | 43.78 | 43.78 | 43.78 | - |
| 28 Feb 2024 | 43.68 | 43.68 | 43.68 | 43.68 | 43.68 | - |
| 27 Feb 2024 | 43.62 | 43.62 | 43.62 | 43.62 | 43.62 | - |
| 26 Feb 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 23 Feb 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| 22 Feb 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| 21 Feb 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| 20 Feb 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 16 Feb 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| 15 Feb 2024 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | - |
| 14 Feb 2024 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | - |
| 13 Feb 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 12 Feb 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 09 Feb 2024 | 41.51 | 41.51 | 41.51 | 41.51 | 41.51 | - |
| 08 Feb 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 07 Feb 2024 | 41.09 | 41.09 | 41.09 | 41.09 | 41.09 | - |
| 06 Feb 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 05 Feb 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 02 Feb 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 01 Feb 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 31 Jan 2024 | 40.46 | 40.46 | 40.46 | 40.46 | 40.46 | - |
| 30 Jan 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 29 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 26 Jan 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 25 Jan 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 24 Jan 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 23 Jan 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| 22 Jan 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | - |
| 19 Jan 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 39.66 | - |
| 18 Jan 2024 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | - |
| 17 Jan 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 39.14 | - |
| 16 Jan 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | - |
| 12 Jan 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | - |
| 11 Jan 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 10 Jan 2024 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | - |
| 09 Jan 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| 08 Jan 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 40.17 | - |
| 05 Jan 2024 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | - |
| 04 Jan 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 03 Jan 2024 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | - |
| 02 Jan 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 29 Dec 2023 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 28 Dec 2023 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 27 Dec 2023 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 27 Dec 2023 | 0.132 Dividend | |||||
| 27 Dec 2023 | 1.51 Capital gain | |||||
| 26 Dec 2023 | 41.63 | 41.63 | 41.63 | 41.63 | 39.99 | - |
| 22 Dec 2023 | 41.41 | 41.41 | 41.41 | 41.41 | 39.78 | - |
| 21 Dec 2023 | 41.36 | 41.36 | 41.36 | 41.36 | 39.73 | - |
| 20 Dec 2023 | 40.75 | 40.75 | 40.75 | 40.75 | 39.14 | - |
| 19 Dec 2023 | 41.54 | 41.54 | 41.54 | 41.54 | 39.90 | - |
| 18 Dec 2023 | 41.11 | 41.11 | 41.11 | 41.11 | 39.49 | - |
| 15 Dec 2023 | 40.97 | 40.97 | 40.97 | 40.97 | 39.35 | - |
| 14 Dec 2023 | 41.09 | 41.09 | 41.09 | 41.09 | 39.47 | - |
| *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.