Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,839.08 -37.97 (-0.48%) Bitcoin USD
65,289.71 +3,502.18 (+5.67%) CMC Crypto 200
1,343.03 +30.41 (+2.37%)
Uniti Group Inc. (UNIT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 5.32 | 5.38 | 5.28 | 5.31 | 5.31 | 961,900 |
| 17 Apr 2024 | 5.44 | 5.49 | 5.29 | 5.30 | 5.30 | 784,300 |
| 16 Apr 2024 | 5.41 | 5.45 | 5.32 | 5.37 | 5.37 | 1,138,200 |
| 15 Apr 2024 | 5.64 | 5.83 | 5.47 | 5.47 | 5.47 | 979,500 |
| 12 Apr 2024 | 5.68 | 5.73 | 5.58 | 5.61 | 5.61 | 1,113,100 |
| 11 Apr 2024 | 5.75 | 5.82 | 5.66 | 5.70 | 5.70 | 1,149,500 |
| 10 Apr 2024 | 5.71 | 5.84 | 5.60 | 5.71 | 5.71 | 2,331,600 |
| 09 Apr 2024 | 5.75 | 5.93 | 5.72 | 5.91 | 5.91 | 887,000 |
| 08 Apr 2024 | 5.65 | 5.80 | 5.63 | 5.74 | 5.74 | 1,116,000 |
| 05 Apr 2024 | 5.70 | 5.72 | 5.59 | 5.62 | 5.62 | 1,367,900 |
| 04 Apr 2024 | 5.86 | 5.90 | 5.69 | 5.70 | 5.70 | 1,244,000 |
| 03 Apr 2024 | 5.82 | 5.84 | 5.70 | 5.81 | 5.81 | 1,124,000 |
| 02 Apr 2024 | 5.81 | 5.88 | 5.72 | 5.84 | 5.84 | 1,755,000 |
| 01 Apr 2024 | 5.94 | 6.02 | 5.82 | 5.92 | 5.92 | 1,125,700 |
| 28 Mar 2024 | 5.87 | 5.97 | 5.84 | 5.90 | 5.90 | 1,709,400 |
| 27 Mar 2024 | 5.90 | 6.00 | 5.81 | 5.87 | 5.87 | 2,049,400 |
| 27 Mar 2024 | 0.15 Dividend | |||||
| 26 Mar 2024 | 6.11 | 6.11 | 5.93 | 5.94 | 5.79 | 1,506,800 |
| 25 Mar 2024 | 6.05 | 6.11 | 6.03 | 6.04 | 5.89 | 1,054,300 |
| 22 Mar 2024 | 6.37 | 6.38 | 6.02 | 6.02 | 5.87 | 1,837,700 |
| 21 Mar 2024 | 6.35 | 6.39 | 6.22 | 6.35 | 6.19 | 1,467,000 |
| 20 Mar 2024 | 6.11 | 6.31 | 6.07 | 6.27 | 6.11 | 990,700 |
| 19 Mar 2024 | 6.10 | 6.24 | 6.08 | 6.17 | 6.01 | 822,100 |
| 18 Mar 2024 | 6.21 | 6.26 | 6.10 | 6.13 | 5.98 | 776,000 |
| 15 Mar 2024 | 6.19 | 6.32 | 6.18 | 6.22 | 6.06 | 3,232,000 |
| 14 Mar 2024 | 6.20 | 6.26 | 6.13 | 6.24 | 6.08 | 1,353,600 |
| 13 Mar 2024 | 6.21 | 6.38 | 6.21 | 6.25 | 6.09 | 1,232,600 |
| 12 Mar 2024 | 6.47 | 6.52 | 5.86 | 6.23 | 6.07 | 2,395,900 |
| 11 Mar 2024 | 6.53 | 6.65 | 6.47 | 6.50 | 6.34 | 1,397,500 |
| 08 Mar 2024 | 6.64 | 6.71 | 6.52 | 6.56 | 6.39 | 1,453,300 |
| 07 Mar 2024 | 6.60 | 6.65 | 6.52 | 6.55 | 6.38 | 2,096,500 |
| 06 Mar 2024 | 6.46 | 6.66 | 6.45 | 6.56 | 6.39 | 1,420,500 |
| 05 Mar 2024 | 6.47 | 6.60 | 6.33 | 6.39 | 6.23 | 1,875,200 |
| 04 Mar 2024 | 6.45 | 6.58 | 6.33 | 6.55 | 6.38 | 2,311,000 |
| 01 Mar 2024 | 5.95 | 6.42 | 5.83 | 6.41 | 6.25 | 4,744,700 |
| 29 Feb 2024 | 5.77 | 5.90 | 5.37 | 5.86 | 5.71 | 4,148,700 |
| 28 Feb 2024 | 5.48 | 5.82 | 5.48 | 5.74 | 5.60 | 3,528,600 |
| 27 Feb 2024 | 5.61 | 5.74 | 5.53 | 5.55 | 5.41 | 2,037,600 |
| 26 Feb 2024 | 5.64 | 5.73 | 5.40 | 5.57 | 5.43 | 2,785,900 |
| 23 Feb 2024 | 5.64 | 5.76 | 5.53 | 5.73 | 5.59 | 2,636,300 |
| 22 Feb 2024 | 5.66 | 5.72 | 5.56 | 5.66 | 5.52 | 3,640,700 |
| 21 Feb 2024 | 5.53 | 5.65 | 5.44 | 5.64 | 5.50 | 3,037,900 |
| 20 Feb 2024 | 5.08 | 5.74 | 5.03 | 5.57 | 5.43 | 3,872,600 |
| 16 Feb 2024 | 5.10 | 5.17 | 5.02 | 5.10 | 4.97 | 1,643,900 |
| 15 Feb 2024 | 5.11 | 5.24 | 5.10 | 5.23 | 5.10 | 1,303,900 |
| 14 Feb 2024 | 4.97 | 5.08 | 4.90 | 5.05 | 4.92 | 1,541,200 |
| 13 Feb 2024 | 4.95 | 4.99 | 4.78 | 4.87 | 4.75 | 2,422,200 |
| 12 Feb 2024 | 4.85 | 5.22 | 4.85 | 5.18 | 5.05 | 1,917,000 |
| 09 Feb 2024 | 4.86 | 4.88 | 4.66 | 4.85 | 4.73 | 2,419,200 |
| 08 Feb 2024 | 4.97 | 5.00 | 4.85 | 4.86 | 4.74 | 2,090,200 |
| 07 Feb 2024 | 5.08 | 5.10 | 4.93 | 4.96 | 4.83 | 1,582,700 |
| 06 Feb 2024 | 5.13 | 5.19 | 5.06 | 5.09 | 4.96 | 1,382,300 |
| 05 Feb 2024 | 5.09 | 5.16 | 5.03 | 5.11 | 4.98 | 1,320,500 |
| 02 Feb 2024 | 5.26 | 5.32 | 5.15 | 5.24 | 5.11 | 1,100,200 |
| 01 Feb 2024 | 5.28 | 5.39 | 5.20 | 5.38 | 5.24 | 1,125,000 |
| 31 Jan 2024 | 5.37 | 5.48 | 5.26 | 5.26 | 5.13 | 1,888,800 |
| 30 Jan 2024 | 5.44 | 5.46 | 5.35 | 5.40 | 5.26 | 918,300 |
| 29 Jan 2024 | 5.44 | 5.47 | 5.36 | 5.47 | 5.33 | 785,500 |
| 26 Jan 2024 | 5.49 | 5.54 | 5.44 | 5.44 | 5.30 | 960,400 |
| 25 Jan 2024 | 5.44 | 5.49 | 5.34 | 5.47 | 5.33 | 1,147,100 |
| 24 Jan 2024 | 5.59 | 5.59 | 5.30 | 5.32 | 5.18 | 1,111,000 |
| 23 Jan 2024 | 5.56 | 5.60 | 5.39 | 5.43 | 5.29 | 1,201,800 |
| 22 Jan 2024 | 5.51 | 5.57 | 5.29 | 5.44 | 5.30 | 2,039,200 |
| 19 Jan 2024 | 5.39 | 5.46 | 5.26 | 5.45 | 5.31 | 1,702,700 |
| 18 Jan 2024 | 5.53 | 5.59 | 5.36 | 5.37 | 5.23 | 1,164,800 |
| 17 Jan 2024 | 5.66 | 5.70 | 5.39 | 5.43 | 5.29 | 1,179,200 |
| 16 Jan 2024 | 5.70 | 5.83 | 5.66 | 5.79 | 5.64 | 1,237,300 |
| 12 Jan 2024 | 5.72 | 5.81 | 5.68 | 5.71 | 5.57 | 1,021,400 |
| 11 Jan 2024 | 5.71 | 5.72 | 5.41 | 5.59 | 5.45 | 1,591,100 |
| 10 Jan 2024 | 5.71 | 5.82 | 5.67 | 5.72 | 5.58 | 881,400 |
| 09 Jan 2024 | 5.83 | 5.89 | 5.69 | 5.71 | 5.57 | 984,900 |
| 08 Jan 2024 | 5.82 | 5.97 | 5.74 | 5.92 | 5.77 | 986,500 |
| 05 Jan 2024 | 5.87 | 5.99 | 5.80 | 5.84 | 5.69 | 2,079,300 |
| 04 Jan 2024 | 5.79 | 5.99 | 5.67 | 5.95 | 5.80 | 1,893,800 |
| 03 Jan 2024 | 5.77 | 5.88 | 5.70 | 5.72 | 5.58 | 1,878,400 |
| 02 Jan 2024 | 5.77 | 5.95 | 5.74 | 5.88 | 5.73 | 1,091,300 |
| 29 Dec 2023 | 5.89 | 5.90 | 5.78 | 5.78 | 5.63 | 892,200 |
| 28 Dec 2023 | 5.81 | 5.95 | 5.75 | 5.90 | 5.75 | 1,247,200 |
| 27 Dec 2023 | 5.59 | 5.86 | 5.58 | 5.82 | 5.67 | 1,614,400 |
| 26 Dec 2023 | 5.45 | 5.58 | 5.44 | 5.56 | 5.42 | 1,360,100 |
| 22 Dec 2023 | 5.49 | 5.51 | 5.36 | 5.39 | 5.25 | 955,500 |
| 21 Dec 2023 | 5.42 | 5.47 | 5.36 | 5.46 | 5.32 | 1,240,800 |
| 20 Dec 2023 | 5.58 | 5.64 | 5.34 | 5.35 | 5.21 | 2,275,100 |
| 19 Dec 2023 | 5.55 | 5.70 | 5.55 | 5.62 | 5.48 | 1,718,200 |
| 18 Dec 2023 | 5.65 | 5.65 | 5.48 | 5.50 | 5.36 | 1,773,200 |
| 15 Dec 2023 | 5.78 | 5.78 | 5.52 | 5.55 | 5.41 | 6,994,900 |
| 14 Dec 2023 | 5.66 | 5.99 | 5.64 | 5.73 | 5.59 | 2,911,300 |
| 14 Dec 2023 | 0.15 Dividend | |||||
| 13 Dec 2023 | 5.40 | 5.76 | 5.31 | 5.75 | 5.46 | 4,780,500 |
| 12 Dec 2023 | 5.49 | 5.54 | 5.33 | 5.43 | 5.15 | 1,598,000 |
| 11 Dec 2023 | 5.47 | 5.55 | 5.38 | 5.50 | 5.22 | 1,410,000 |
| 08 Dec 2023 | 5.60 | 5.64 | 5.43 | 5.49 | 5.21 | 1,450,000 |
| 07 Dec 2023 | 5.64 | 5.73 | 5.53 | 5.62 | 5.34 | 2,117,700 |
| 06 Dec 2023 | 5.78 | 5.91 | 5.61 | 5.64 | 5.35 | 1,561,600 |
| 05 Dec 2023 | 5.90 | 5.98 | 5.70 | 5.74 | 5.45 | 2,315,700 |
| 04 Dec 2023 | 5.80 | 5.95 | 5.74 | 5.94 | 5.64 | 1,390,000 |
| 01 Dec 2023 | 5.53 | 5.85 | 5.48 | 5.84 | 5.54 | 1,814,000 |
| 30 Nov 2023 | 5.57 | 5.66 | 5.48 | 5.53 | 5.25 | 1,536,000 |
| 29 Nov 2023 | 5.54 | 5.62 | 5.48 | 5.56 | 5.28 | 1,304,000 |
| 28 Nov 2023 | 5.46 | 5.47 | 5.30 | 5.44 | 5.16 | 1,031,500 |
| *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.