Singapore markets open in 5 hours 29 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,068.10 +49.71 (+0.99%) Dow
38,234.97 +331.68 (+0.88%) Nasdaq
15,855.12 +249.64 (+1.60%) Bitcoin USD
59,189.89 +1,188.38 (+2.05%) CMC Crypto 200
1,273.95 +3.21 (+0.25%)
Sierra Tactical Municipal Institutional (STMEX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | - | - | - | - | - | - |
| 01 May 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 30 Apr 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | - |
| 29 Apr 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | - |
| 26 Apr 2024 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | - |
| 25 Apr 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 25.27 | - |
| 24 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 23 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 22 Apr 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | - |
| 19 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 18 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 17 Apr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 16 Apr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 15 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 12 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 11 Apr 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | - |
| 10 Apr 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | - |
| 09 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 08 Apr 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - |
| 05 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 04 Apr 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | - |
| 03 Apr 2024 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | - |
| 02 Apr 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 01 Apr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 28 Mar 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | - |
| 27 Mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 26 Mar 2024 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | - |
| 25 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 22 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 21 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 20 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 19 Mar 2024 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | - |
| 18 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 15 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 14 Mar 2024 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | - |
| 13 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 12 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 11 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 08 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 07 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 06 Mar 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - |
| 05 Mar 2024 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | - |
| 04 Mar 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 01 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 29 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 28 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 27 Feb 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| 26 Feb 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| 23 Feb 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
| 22 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 21 Feb 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 20 Feb 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 16 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 15 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 14 Feb 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 13 Feb 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 12 Feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 09 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 08 Feb 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 07 Feb 2024 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - |
| 06 Feb 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 05 Feb 2024 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | - |
| 02 Feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 01 Feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | - |
| 31 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | - |
| 30 Jan 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | - |
| 30 Jan 2024 | 0.031 Dividend | |||||
| 29 Jan 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.40 | - |
| 26 Jan 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.34 | - |
| 25 Jan 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.33 | - |
| 24 Jan 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.26 | - |
| 23 Jan 2024 | 25.31 | 25.31 | 25.31 | 25.31 | 25.28 | - |
| 22 Jan 2024 | 25.34 | 25.34 | 25.34 | 25.34 | 25.31 | - |
| 19 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | - |
| 18 Jan 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.35 | - |
| 17 Jan 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.43 | - |
| 16 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.52 | - |
| 12 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.55 | - |
| 11 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.55 | - |
| 10 Jan 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.53 | - |
| 09 Jan 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.54 | - |
| 08 Jan 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.56 | - |
| 05 Jan 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.52 | - |
| 04 Jan 2024 | 25.57 | 25.57 | 25.57 | 25.57 | 25.54 | - |
| 03 Jan 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.55 | - |
| 02 Jan 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.56 | - |
| 29 Dec 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.59 | - |
| 28 Dec 2023 | 25.62 | 25.62 | 25.62 | 25.62 | 25.59 | - |
| 28 Dec 2023 | 0.087 Dividend | |||||
| 27 Dec 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 25.60 | - |
| 26 Dec 2023 | 25.66 | 25.66 | 25.66 | 25.66 | 25.54 | - |
| 22 Dec 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.53 | - |
| 21 Dec 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.53 | - |
| 20 Dec 2023 | 25.64 | 25.64 | 25.64 | 25.64 | 25.52 | - |
| 19 Dec 2023 | 25.59 | 25.59 | 25.59 | 25.59 | 25.47 | - |
| 18 Dec 2023 | 25.57 | 25.57 | 25.57 | 25.57 | 25.45 | - |
| 15 Dec 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 25.42 | - |
| 14 Dec 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.18 | - |
| 13 Dec 2023 | 25.30 | 25.30 | 25.30 | 25.30 | 25.18 | - |
| 12 Dec 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 25.08 | - |
| *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.