Singapore markets open in 7 hours 18 minutes
Straits Times Index
3,404.47 -6.34 (-0.19%) S&P 500
5,572.95 +5.76 (+0.10%) Dow
39,338.51 -37.36 (-0.09%) Nasdaq
18,405.77 +53.01 (+0.29%) Bitcoin USD
56,165.91 -776.37 (-1.36%) CMC Crypto 200
1,198.48 +32.37 (+2.77%)
United-Guardian, Inc. (UG)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Jul 2024 | 9.22 | 9.22 | 9.11 | 9.11 | 9.11 | 803 |
| 05 Jul 2024 | 9.15 | 9.38 | 9.12 | 9.24 | 9.24 | 4,600 |
| 03 Jul 2024 | 9.87 | 9.88 | 9.50 | 9.58 | 9.58 | 5,800 |
| 02 Jul 2024 | 9.24 | 9.69 | 9.10 | 9.31 | 9.31 | 21,500 |
| 01 Jul 2024 | 8.97 | 9.27 | 8.97 | 9.13 | 9.13 | 1,300 |
| 28 Jun 2024 | 9.01 | 9.03 | 8.85 | 8.94 | 8.94 | 7,500 |
| 27 Jun 2024 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 300 |
| 26 Jun 2024 | 9.15 | 9.15 | 8.99 | 9.15 | 9.15 | 3,500 |
| 25 Jun 2024 | 9.25 | 9.25 | 9.11 | 9.15 | 9.15 | 4,700 |
| 24 Jun 2024 | 9.04 | 9.18 | 9.04 | 9.15 | 9.15 | 5,800 |
| 21 Jun 2024 | 8.98 | 9.15 | 8.98 | 9.15 | 9.15 | 6,900 |
| 20 Jun 2024 | 9.08 | 9.18 | 9.07 | 9.07 | 9.07 | 2,700 |
| 18 Jun 2024 | 9.31 | 9.31 | 9.13 | 9.16 | 9.16 | 4,200 |
| 17 Jun 2024 | 9.29 | 9.64 | 9.25 | 9.31 | 9.31 | 9,400 |
| 14 Jun 2024 | 8.94 | 9.29 | 8.94 | 9.00 | 9.00 | 5,400 |
| 13 Jun 2024 | 8.80 | 8.85 | 8.80 | 8.82 | 8.82 | 5,900 |
| 12 Jun 2024 | 9.20 | 9.21 | 8.76 | 8.77 | 8.77 | 4,000 |
| 11 Jun 2024 | 8.96 | 9.00 | 8.95 | 8.98 | 8.98 | 1,300 |
| 10 Jun 2024 | 8.99 | 9.07 | 8.90 | 8.95 | 8.95 | 3,000 |
| 07 Jun 2024 | 8.99 | 9.13 | 8.80 | 8.86 | 8.86 | 3,000 |
| 06 Jun 2024 | 9.18 | 9.18 | 8.93 | 8.93 | 8.93 | 2,200 |
| 05 Jun 2024 | 8.92 | 9.19 | 8.82 | 8.98 | 8.98 | 11,000 |
| 04 Jun 2024 | 9.15 | 9.38 | 8.90 | 9.19 | 9.19 | 11,300 |
| 03 Jun 2024 | 9.26 | 9.54 | 9.11 | 9.16 | 9.16 | 3,300 |
| 31 May 2024 | 9.27 | 9.46 | 9.20 | 9.32 | 9.32 | 7,100 |
| 30 May 2024 | 9.20 | 9.49 | 9.08 | 9.27 | 9.27 | 7,500 |
| 29 May 2024 | 9.09 | 9.36 | 8.95 | 9.15 | 9.15 | 20,500 |
| 28 May 2024 | 8.93 | 9.25 | 8.93 | 9.07 | 9.07 | 18,500 |
| 24 May 2024 | 9.11 | 9.38 | 8.76 | 8.87 | 8.87 | 20,200 |
| 23 May 2024 | 9.04 | 9.18 | 8.77 | 9.18 | 9.18 | 4,100 |
| 22 May 2024 | 9.20 | 9.28 | 9.09 | 9.09 | 9.09 | 6,200 |
| 21 May 2024 | 9.27 | 9.27 | 9.15 | 9.15 | 9.15 | 1,300 |
| 20 May 2024 | 9.12 | 9.38 | 9.12 | 9.12 | 9.12 | 2,400 |
| 17 May 2024 | 8.92 | 9.43 | 8.92 | 9.27 | 9.27 | 6,700 |
| 16 May 2024 | 9.24 | 9.39 | 8.92 | 9.37 | 9.37 | 12,700 |
| 15 May 2024 | 9.24 | 9.24 | 9.01 | 9.22 | 9.22 | 2,400 |
| 14 May 2024 | 9.30 | 9.30 | 9.05 | 9.05 | 9.05 | 8,500 |
| 13 May 2024 | 8.50 | 9.30 | 8.50 | 9.15 | 9.15 | 40,400 |
| 10 May 2024 | 8.00 | 8.45 | 7.79 | 8.45 | 8.45 | 19,800 |
| 09 May 2024 | 8.05 | 8.32 | 8.00 | 8.00 | 8.00 | 7,500 |
| 08 May 2024 | 7.89 | 8.07 | 7.84 | 8.07 | 8.07 | 2,000 |
| 07 May 2024 | 8.07 | 8.19 | 7.88 | 7.95 | 7.95 | 20,700 |
| 06 May 2024 | 8.19 | 8.39 | 8.10 | 8.12 | 8.12 | 2,500 |
| 03 May 2024 | 8.10 | 8.28 | 8.10 | 8.13 | 8.13 | 2,600 |
| 02 May 2024 | 8.27 | 8.28 | 8.10 | 8.10 | 8.10 | 1,900 |
| 01 May 2024 | 8.23 | 8.33 | 8.14 | 8.20 | 8.20 | 2,300 |
| 30 Apr 2024 | 8.24 | 8.48 | 8.12 | 8.21 | 8.21 | 6,800 |
| 29 Apr 2024 | 8.27 | 8.46 | 8.27 | 8.37 | 8.37 | 4,000 |
| 26 Apr 2024 | 8.24 | 8.49 | 8.23 | 8.27 | 8.27 | 16,700 |
| 25 Apr 2024 | 8.20 | 8.37 | 8.00 | 8.37 | 8.37 | 12,000 |
| 24 Apr 2024 | 8.09 | 8.42 | 7.92 | 8.42 | 8.42 | 8,900 |
| 23 Apr 2024 | 8.02 | 8.18 | 8.02 | 8.14 | 8.14 | 5,600 |
| 22 Apr 2024 | 7.85 | 8.14 | 7.85 | 8.13 | 8.13 | 5,800 |
| 19 Apr 2024 | 7.85 | 8.01 | 7.79 | 8.01 | 8.01 | 4,900 |
| 18 Apr 2024 | 7.84 | 7.97 | 7.67 | 7.86 | 7.86 | 3,700 |
| 17 Apr 2024 | 7.86 | 7.90 | 7.86 | 7.86 | 7.86 | 1,400 |
| 16 Apr 2024 | 7.61 | 7.80 | 7.61 | 7.79 | 7.79 | 3,700 |
| 15 Apr 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1,000 |
| 12 Apr 2024 | 7.51 | 7.65 | 7.51 | 7.65 | 7.65 | 10,100 |
| 11 Apr 2024 | 7.52 | 7.61 | 7.50 | 7.51 | 7.51 | 1,800 |
| 10 Apr 2024 | 7.55 | 7.57 | 7.55 | 7.57 | 7.57 | 800 |
| 09 Apr 2024 | 7.68 | 7.74 | 7.68 | 7.74 | 7.74 | 1,200 |
| 08 Apr 2024 | 7.69 | 7.73 | 7.48 | 7.69 | 7.69 | 5,300 |
| 05 Apr 2024 | 7.75 | 7.75 | 7.35 | 7.60 | 7.60 | 20,500 |
| 04 Apr 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 500 |
| 03 Apr 2024 | 7.92 | 7.96 | 7.62 | 7.96 | 7.96 | 8,400 |
| 02 Apr 2024 | 7.81 | 7.83 | 7.62 | 7.83 | 7.83 | 5,300 |
| 01 Apr 2024 | 7.66 | 7.91 | 7.62 | 7.85 | 7.85 | 8,700 |
| 28 Mar 2024 | 7.70 | 7.82 | 7.62 | 7.65 | 7.65 | 4,100 |
| 27 Mar 2024 | 7.79 | 7.88 | 7.63 | 7.76 | 7.76 | 5,200 |
| 26 Mar 2024 | 7.63 | 7.98 | 7.57 | 7.57 | 7.57 | 9,800 |
| 25 Mar 2024 | 8.17 | 8.17 | 7.02 | 7.63 | 7.63 | 45,500 |
| 22 Mar 2024 | 7.65 | 8.15 | 7.63 | 8.04 | 8.04 | 23,400 |
| 21 Mar 2024 | 7.63 | 7.84 | 7.51 | 7.58 | 7.58 | 3,700 |
| 20 Mar 2024 | 7.85 | 7.85 | 7.56 | 7.72 | 7.72 | 14,500 |
| 19 Mar 2024 | 7.68 | 7.91 | 7.61 | 7.65 | 7.65 | 4,300 |
| 18 Mar 2024 | 7.74 | 8.10 | 7.61 | 7.70 | 7.70 | 7,800 |
| 15 Mar 2024 | 7.71 | 8.17 | 7.53 | 7.74 | 7.74 | 12,700 |
| 14 Mar 2024 | 7.88 | 7.90 | 7.47 | 7.58 | 7.58 | 16,100 |
| 13 Mar 2024 | 8.08 | 8.09 | 7.87 | 7.88 | 7.88 | 5,300 |
| 12 Mar 2024 | 8.19 | 8.20 | 7.81 | 7.84 | 7.84 | 13,300 |
| 11 Mar 2024 | 8.01 | 8.20 | 8.01 | 8.20 | 8.20 | 1,100 |
| 08 Mar 2024 | 8.34 | 8.43 | 8.00 | 8.21 | 8.21 | 5,400 |
| 07 Mar 2024 | 8.21 | 8.29 | 7.80 | 8.24 | 8.24 | 8,300 |
| 06 Mar 2024 | 8.11 | 8.52 | 8.05 | 8.05 | 8.05 | 5,200 |
| 05 Mar 2024 | 8.89 | 8.89 | 8.20 | 8.29 | 8.29 | 3,600 |
| 04 Mar 2024 | 8.31 | 8.50 | 8.07 | 8.07 | 8.07 | 3,200 |
| 01 Mar 2024 | 8.35 | 8.62 | 8.30 | 8.30 | 8.30 | 4,900 |
| 29 Feb 2024 | 8.15 | 8.27 | 8.07 | 8.27 | 8.27 | 1,300 |
| 28 Feb 2024 | 8.31 | 8.38 | 8.25 | 8.37 | 8.37 | 2,800 |
| 27 Feb 2024 | 8.49 | 8.49 | 8.27 | 8.27 | 8.27 | 4,500 |
| 26 Feb 2024 | 8.31 | 8.72 | 8.26 | 8.46 | 8.46 | 4,900 |
| 23 Feb 2024 | 8.31 | 8.38 | 8.17 | 8.30 | 8.30 | 3,800 |
| 22 Feb 2024 | 8.16 | 8.20 | 8.12 | 8.17 | 8.17 | 5,200 |
| 21 Feb 2024 | 8.56 | 8.56 | 8.20 | 8.20 | 8.20 | 9,900 |
| 20 Feb 2024 | 8.58 | 8.58 | 8.25 | 8.25 | 8.25 | 9,300 |
| 16 Feb 2024 | 8.73 | 8.86 | 8.61 | 8.61 | 8.61 | 3,800 |
| 15 Feb 2024 | 8.69 | 8.78 | 8.56 | 8.78 | 8.78 | 5,400 |
| 14 Feb 2024 | 8.34 | 8.59 | 8.34 | 8.58 | 8.58 | 5,900 |
| 13 Feb 2024 | 8.55 | 8.55 | 8.30 | 8.34 | 8.34 | 13,700 |
| *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.