Singapore markets close in 2 hours 42 minutes
Straits Times Index
3,321.24 -5.04 (-0.15%) Nikkei
39,725.42 +552.27 (+1.41%) Hang Seng
18,111.65 +38.75 (+0.21%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,623.73 +593.50 (+0.97%) CMC Crypto 200
1,277.78 -6.00 (-0.47%)
Spring Valley Acquisition Corp. II (SVII)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 11.13 | 11.13 | 11.12 | 11.13 | 11.13 | 4,700 |
| 24 Jun 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 60,000 |
| 21 Jun 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 10,000 |
| 20 Jun 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 18 Jun 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 5,200 |
| 17 Jun 2024 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | 4,100 |
| 14 Jun 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 3,100 |
| 13 Jun 2024 | 11.11 | 11.13 | 11.11 | 11.12 | 11.12 | 315,800 |
| 12 Jun 2024 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | 1,200 |
| 11 Jun 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 300 |
| 10 Jun 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 3,000 |
| 07 Jun 2024 | 11.13 | 11.13 | 11.11 | 11.11 | 11.11 | 7,000 |
| 06 Jun 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 90,300 |
| 05 Jun 2024 | 11.13 | 11.13 | 11.11 | 11.11 | 11.11 | 2,400 |
| 04 Jun 2024 | 11.11 | 11.12 | 11.10 | 11.11 | 11.11 | 424,500 |
| 03 Jun 2024 | 11.12 | 11.12 | 11.10 | 11.11 | 11.11 | 206,400 |
| 31 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 28,800 |
| 30 May 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4,700 |
| 29 May 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 300 |
| 28 May 2024 | 11.13 | 11.13 | 11.09 | 11.09 | 11.09 | 100,400 |
| 24 May 2024 | 11.12 | 11.12 | 11.08 | 11.08 | 11.08 | 14,100 |
| 23 May 2024 | 11.05 | 11.09 | 11.05 | 11.08 | 11.08 | 6,000 |
| 22 May 2024 | 11.09 | 11.10 | 11.08 | 11.09 | 11.09 | 7,200 |
| 21 May 2024 | 11.07 | 11.08 | 11.07 | 11.07 | 11.07 | 6,900 |
| 20 May 2024 | 11.05 | 11.06 | 11.05 | 11.06 | 11.06 | 4,600 |
| 17 May 2024 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | 2,100 |
| 16 May 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 600 |
| 15 May 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 2,500 |
| 14 May 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 600 |
| 13 May 2024 | 11.05 | 11.05 | 11.04 | 11.04 | 11.04 | 105,500 |
| 10 May 2024 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | 43,200 |
| 09 May 2024 | 11.04 | 11.04 | 11.03 | 11.03 | 11.03 | 2,300 |
| 08 May 2024 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | 6,800 |
| 07 May 2024 | 11.04 | 11.04 | 11.03 | 11.03 | 11.03 | 10,100 |
| 06 May 2024 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | 500 |
| 03 May 2024 | 11.03 | 11.05 | 11.03 | 11.05 | 11.05 | 600 |
| 02 May 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 01 May 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 2,600 |
| 30 Apr 2024 | 11.04 | 11.05 | 11.03 | 11.05 | 11.05 | 3,700 |
| 29 Apr 2024 | 11.03 | 11.03 | 11.02 | 11.02 | 11.02 | 2,400 |
| 26 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 200 |
| 25 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 3,500 |
| 24 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 10,600 |
| 23 Apr 2024 | 11.03 | 11.04 | 11.02 | 11.03 | 11.03 | 132,000 |
| 22 Apr 2024 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | 7,000 |
| 19 Apr 2024 | 11.01 | 11.02 | 11.01 | 11.01 | 11.01 | 5,400 |
| 18 Apr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 4,500 |
| 17 Apr 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 500 |
| 16 Apr 2024 | 11.02 | 11.03 | 11.01 | 11.03 | 11.03 | 34,300 |
| 15 Apr 2024 | 11.00 | 11.02 | 11.00 | 11.02 | 11.02 | 16,900 |
| 12 Apr 2024 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | 72,600 |
| 11 Apr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 300 |
| 10 Apr 2024 | 11.01 | 11.01 | 11.00 | 11.01 | 11.01 | 12,300 |
| 09 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5,800 |
| 08 Apr 2024 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | 9,500 |
| 05 Apr 2024 | 10.98 | 11.00 | 10.98 | 10.99 | 10.99 | 4,200 |
| 04 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 03 Apr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 3,400 |
| 02 Apr 2024 | 10.97 | 10.99 | 10.97 | 10.97 | 10.97 | 6,300 |
| 01 Apr 2024 | 10.98 | 10.98 | 10.97 | 10.97 | 10.97 | 1,000 |
| 28 Mar 2024 | 10.98 | 10.99 | 10.98 | 10.99 | 10.99 | 2,000 |
| 27 Mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 154,900 |
| 26 Mar 2024 | 10.97 | 10.97 | 10.96 | 10.97 | 10.97 | 10,300 |
| 25 Mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 900 |
| 22 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 2,300 |
| 21 Mar 2024 | 10.97 | 10.97 | 10.96 | 10.96 | 10.96 | 10,300 |
| 20 Mar 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 103,400 |
| 19 Mar 2024 | 10.94 | 10.97 | 10.94 | 10.97 | 10.97 | 3,600 |
| 18 Mar 2024 | 10.96 | 10.97 | 10.93 | 10.97 | 10.97 | 4,200 |
| 15 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 14 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 13 Mar 2024 | 10.94 | 10.94 | 10.92 | 10.92 | 10.92 | 2,400 |
| 12 Mar 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 700 |
| 11 Mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 300 |
| 08 Mar 2024 | 10.97 | 10.97 | 10.93 | 10.93 | 10.93 | 1,900 |
| 07 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 700 |
| 06 Mar 2024 | 10.94 | 10.94 | 10.93 | 10.93 | 10.93 | 1,300 |
| 05 Mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 04 Mar 2024 | 10.97 | 10.97 | 10.94 | 10.95 | 10.95 | 900 |
| 01 Mar 2024 | 10.94 | 10.95 | 10.93 | 10.93 | 10.93 | 26,600 |
| 29 Feb 2024 | 10.95 | 10.95 | 10.91 | 10.95 | 10.95 | 8,700 |
| 28 Feb 2024 | 10.91 | 10.92 | 10.91 | 10.92 | 10.92 | 4,700 |
| 27 Feb 2024 | 10.91 | 10.93 | 10.91 | 10.93 | 10.93 | 600 |
| 26 Feb 2024 | 10.92 | 10.92 | 10.91 | 10.91 | 10.91 | 7,300 |
| 23 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 600 |
| 22 Feb 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1,200 |
| 21 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 20 Feb 2024 | 10.91 | 10.92 | 10.91 | 10.91 | 10.91 | 274,300 |
| 16 Feb 2024 | 10.90 | 10.91 | 10.90 | 10.91 | 10.91 | 132,500 |
| 15 Feb 2024 | 10.91 | 10.92 | 10.91 | 10.92 | 10.92 | 56,600 |
| 14 Feb 2024 | 10.92 | 10.92 | 10.90 | 10.91 | 10.91 | 24,600 |
| 13 Feb 2024 | 10.94 | 10.94 | 10.89 | 10.91 | 10.91 | 101,600 |
| 12 Feb 2024 | 10.89 | 10.93 | 10.89 | 10.93 | 10.93 | 6,700 |
| 09 Feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 1,200 |
| 08 Feb 2024 | 10.91 | 10.92 | 10.91 | 10.91 | 10.91 | 900 |
| 07 Feb 2024 | 10.89 | 10.92 | 10.88 | 10.92 | 10.92 | 87,700 |
| 06 Feb 2024 | 10.89 | 10.90 | 10.89 | 10.90 | 10.90 | 201,300 |
| 05 Feb 2024 | 10.89 | 10.90 | 10.88 | 10.88 | 10.88 | 103,300 |
| 02 Feb 2024 | 10.89 | 10.89 | 10.88 | 10.88 | 10.88 | 127,100 |
| 01 Feb 2024 | 10.88 | 10.89 | 10.88 | 10.89 | 10.89 | 46,600 |
| *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.