Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,456.75 +183.65 (+0.29%) CMC Crypto 200
1,352.06 -8.26 (-0.61%)
Sterling Capital Real Estate I (STMDX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 20 Jun 2024 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - |
| 18 Jun 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 17 Jun 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 14 Jun 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 13 Jun 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 12 Jun 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 11 Jun 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 10 Jun 2024 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| 07 Jun 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 06 Jun 2024 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | - |
| 05 Jun 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 04 Jun 2024 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| 03 Jun 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| 31 May 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 30 May 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 29 May 2024 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | - |
| 28 May 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 24 May 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| 23 May 2024 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | - |
| 22 May 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 21 May 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 20 May 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 17 May 2024 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | - |
| 16 May 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 15 May 2024 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | - |
| 14 May 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 13 May 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 10 May 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 09 May 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 08 May 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
| 07 May 2024 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | - |
| 06 May 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
| 03 May 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 02 May 2024 | 33.12 | 33.12 | 33.12 | 33.12 | 33.12 | - |
| 01 May 2024 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | - |
| 30 Apr 2024 | 32.64 | 32.64 | 32.64 | 32.64 | 32.64 | - |
| 29 Apr 2024 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | - |
| 26 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 25 Apr 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 24 Apr 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| 23 Apr 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 22 Apr 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 19 Apr 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 18 Apr 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 17 Apr 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | - |
| 16 Apr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 15 Apr 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 12 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 11 Apr 2024 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | - |
| 10 Apr 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 09 Apr 2024 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | - |
| 08 Apr 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | - |
| 05 Apr 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 04 Apr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 03 Apr 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | - |
| 02 Apr 2024 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - |
| 01 Apr 2024 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | - |
| 28 Mar 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 27 Mar 2024 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | - |
| 26 Mar 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | - |
| 25 Mar 2024 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | - |
| 22 Mar 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 21 Mar 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 20 Mar 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 19 Mar 2024 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | - |
| 18 Mar 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 15 Mar 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 14 Mar 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 13 Mar 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - |
| 12 Mar 2024 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | - |
| 11 Mar 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | - |
| 08 Mar 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 07 Mar 2024 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | - |
| 06 Mar 2024 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 05 Mar 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | - |
| 04 Mar 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | - |
| 01 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 29 Feb 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | - |
| 28 Feb 2024 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | - |
| 27 Feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 26 Feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 23 Feb 2024 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | - |
| 22 Feb 2024 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | - |
| 21 Feb 2024 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | - |
| 20 Feb 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 16 Feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 15 Feb 2024 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - |
| 14 Feb 2024 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | - |
| 13 Feb 2024 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | - |
| 12 Feb 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 09 Feb 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - |
| 08 Feb 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 07 Feb 2024 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | - |
| 06 Feb 2024 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | - |
| 05 Feb 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 02 Feb 2024 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - |
| 01 Feb 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 31 Jan 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 30 Jan 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| *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.