Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,771.27 +10.16 (+0.13%) BTC-USD
22,956.91 -123.16 (-0.53%) CMC Crypto 200
520.08 -7.11 (-1.35%)
Velocity Financial, Inc. (VEL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2023 | 10.00 | 10.02 | 9.89 | 9.89 | 9.89 | 16,600 |
| 25 Jan 2023 | 9.91 | 9.99 | 9.91 | 9.99 | 9.99 | 1,800 |
| 24 Jan 2023 | 9.93 | 10.00 | 9.93 | 9.96 | 9.96 | 6,300 |
| 23 Jan 2023 | 9.84 | 10.02 | 9.84 | 9.96 | 9.96 | 14,500 |
| 20 Jan 2023 | 9.95 | 10.04 | 9.80 | 10.00 | 10.00 | 28,900 |
| 19 Jan 2023 | 9.77 | 10.00 | 9.71 | 9.81 | 9.81 | 4,500 |
| 18 Jan 2023 | 9.87 | 10.00 | 9.87 | 9.90 | 9.90 | 2,900 |
| 17 Jan 2023 | 9.88 | 9.88 | 9.87 | 9.87 | 9.87 | 1,200 |
| 13 Jan 2023 | 10.00 | 10.03 | 10.00 | 10.00 | 10.00 | 5,300 |
| 12 Jan 2023 | 9.80 | 10.00 | 9.80 | 9.98 | 9.98 | 9,500 |
| 11 Jan 2023 | 10.09 | 10.10 | 9.86 | 9.86 | 9.86 | 14,600 |
| 10 Jan 2023 | 10.00 | 10.16 | 9.87 | 10.10 | 10.10 | 9,600 |
| 09 Jan 2023 | 9.99 | 10.29 | 9.99 | 10.15 | 10.15 | 27,000 |
| 06 Jan 2023 | 9.83 | 10.02 | 9.83 | 10.02 | 10.02 | 6,700 |
| 05 Jan 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2,200 |
| 04 Jan 2023 | 9.76 | 9.76 | 9.65 | 9.73 | 9.73 | 3,500 |
| 03 Jan 2023 | 9.75 | 9.75 | 9.35 | 9.50 | 9.50 | 16,600 |
| 30 Dec 2022 | 9.94 | 10.18 | 8.54 | 9.65 | 9.65 | 85,700 |
| 29 Dec 2022 | 9.52 | 9.81 | 9.52 | 9.80 | 9.80 | 6,500 |
| 28 Dec 2022 | 9.60 | 9.61 | 9.25 | 9.25 | 9.25 | 9,400 |
| 27 Dec 2022 | 9.77 | 9.77 | 8.90 | 9.35 | 9.35 | 60,600 |
| 23 Dec 2022 | 9.76 | 9.76 | 9.55 | 9.55 | 9.55 | 7,900 |
| 22 Dec 2022 | 9.74 | 9.74 | 9.24 | 9.50 | 9.50 | 12,900 |
| 21 Dec 2022 | 9.50 | 9.93 | 9.50 | 9.70 | 9.70 | 19,800 |
| 20 Dec 2022 | 9.38 | 9.60 | 9.38 | 9.46 | 9.46 | 8,300 |
| 19 Dec 2022 | 9.52 | 9.59 | 9.27 | 9.27 | 9.27 | 14,400 |
| 16 Dec 2022 | 9.47 | 10.03 | 9.36 | 9.65 | 9.65 | 44,400 |
| 15 Dec 2022 | 9.60 | 9.63 | 9.60 | 9.63 | 9.63 | 6,300 |
| 14 Dec 2022 | 9.80 | 10.12 | 9.52 | 9.52 | 9.52 | 16,700 |
| 13 Dec 2022 | 10.05 | 10.17 | 9.68 | 9.68 | 9.68 | 25,700 |
| 12 Dec 2022 | 9.75 | 9.86 | 9.65 | 9.78 | 9.78 | 9,800 |
| 09 Dec 2022 | 9.63 | 9.78 | 9.61 | 9.68 | 9.68 | 9,400 |
| 08 Dec 2022 | 9.88 | 9.89 | 9.88 | 9.89 | 9.89 | 2,000 |
| 07 Dec 2022 | 10.16 | 10.16 | 9.89 | 9.89 | 9.89 | 3,500 |
| 06 Dec 2022 | 9.83 | 10.39 | 9.72 | 10.21 | 10.21 | 30,400 |
| 05 Dec 2022 | 9.78 | 9.96 | 9.78 | 9.82 | 9.82 | 9,200 |
| 02 Dec 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 2,200 |
| 01 Dec 2022 | 10.19 | 10.20 | 9.76 | 10.11 | 10.11 | 10,600 |
| 30 Nov 2022 | 9.99 | 10.42 | 9.90 | 10.17 | 10.17 | 21,400 |
| 29 Nov 2022 | 10.09 | 10.09 | 9.99 | 10.06 | 10.06 | 7,700 |
| 28 Nov 2022 | 10.20 | 10.20 | 10.02 | 10.07 | 10.07 | 9,300 |
| 25 Nov 2022 | 10.39 | 10.39 | 10.15 | 10.15 | 10.15 | 1,200 |
| 23 Nov 2022 | 10.35 | 10.74 | 10.11 | 10.53 | 10.53 | 18,300 |
| 22 Nov 2022 | 10.28 | 10.61 | 10.19 | 10.19 | 10.19 | 2,700 |
| 21 Nov 2022 | 9.93 | 10.10 | 9.72 | 9.89 | 9.89 | 11,800 |
| 18 Nov 2022 | 10.15 | 10.15 | 9.78 | 9.93 | 9.93 | 14,000 |
| 17 Nov 2022 | 10.01 | 10.01 | 9.75 | 9.88 | 9.88 | 3,700 |
| 16 Nov 2022 | 10.14 | 10.16 | 9.95 | 10.08 | 10.08 | 3,600 |
| 15 Nov 2022 | 9.94 | 10.59 | 9.94 | 10.17 | 10.17 | 13,500 |
| 14 Nov 2022 | 10.25 | 10.30 | 10.10 | 10.10 | 10.10 | 9,300 |
| 11 Nov 2022 | 10.75 | 10.75 | 10.07 | 10.25 | 10.25 | 5,100 |
| 10 Nov 2022 | 9.85 | 10.83 | 9.85 | 10.78 | 10.78 | 18,300 |
| 09 Nov 2022 | 8.70 | 9.49 | 8.70 | 9.45 | 9.45 | 21,500 |
| 08 Nov 2022 | 8.63 | 9.05 | 8.15 | 8.83 | 8.83 | 93,800 |
| 07 Nov 2022 | 9.23 | 9.23 | 8.32 | 8.44 | 8.44 | 26,300 |
| 04 Nov 2022 | 9.16 | 9.40 | 9.05 | 9.12 | 9.12 | 22,400 |
| 03 Nov 2022 | 9.30 | 9.44 | 9.04 | 9.22 | 9.22 | 33,800 |
| 02 Nov 2022 | 9.64 | 9.77 | 9.41 | 9.46 | 9.46 | 40,500 |
| 01 Nov 2022 | 9.80 | 9.86 | 9.38 | 9.38 | 9.38 | 116,900 |
| 31 Oct 2022 | 9.67 | 10.05 | 9.63 | 9.71 | 9.71 | 20,900 |
| 28 Oct 2022 | 9.87 | 10.07 | 9.87 | 10.00 | 10.00 | 12,000 |
| 27 Oct 2022 | 10.04 | 10.11 | 9.87 | 9.98 | 9.98 | 9,200 |
| 26 Oct 2022 | 10.05 | 10.10 | 9.75 | 9.75 | 9.75 | 8,000 |
| 25 Oct 2022 | 9.69 | 10.13 | 9.69 | 10.00 | 10.00 | 15,800 |
| 24 Oct 2022 | 10.04 | 10.08 | 9.87 | 9.92 | 9.92 | 7,900 |
| 21 Oct 2022 | 10.23 | 10.45 | 9.99 | 10.00 | 10.00 | 30,400 |
| 20 Oct 2022 | 10.07 | 10.53 | 10.01 | 10.06 | 10.06 | 21,900 |
| 19 Oct 2022 | 10.73 | 10.73 | 10.15 | 10.15 | 10.15 | 17,700 |
| 18 Oct 2022 | 10.48 | 10.98 | 10.41 | 10.98 | 10.98 | 19,000 |
| 17 Oct 2022 | 10.49 | 10.71 | 10.14 | 10.71 | 10.71 | 25,200 |
| 14 Oct 2022 | 10.67 | 10.67 | 10.40 | 10.43 | 10.43 | 12,400 |
| 13 Oct 2022 | 10.22 | 10.93 | 10.22 | 10.93 | 10.93 | 8,500 |
| 12 Oct 2022 | 10.90 | 10.90 | 10.76 | 10.76 | 10.76 | 2,200 |
| 11 Oct 2022 | 10.84 | 10.84 | 10.77 | 10.77 | 10.77 | 6,200 |
| 10 Oct 2022 | 11.11 | 11.12 | 10.90 | 11.02 | 11.02 | 11,500 |
| 07 Oct 2022 | 11.10 | 11.10 | 10.85 | 10.85 | 10.85 | 18,200 |
| 06 Oct 2022 | 11.29 | 11.31 | 10.89 | 11.20 | 11.20 | 5,100 |
| 05 Oct 2022 | 11.30 | 11.52 | 11.02 | 11.33 | 11.33 | 15,500 |
| 04 Oct 2022 | 11.25 | 11.77 | 11.25 | 11.74 | 11.74 | 23,000 |
| 03 Oct 2022 | 11.00 | 11.14 | 10.88 | 11.14 | 11.14 | 9,700 |
| 30 Sept 2022 | 10.55 | 11.03 | 10.55 | 10.84 | 10.84 | 23,700 |
| 29 Sept 2022 | 11.11 | 11.11 | 10.63 | 10.70 | 10.70 | 12,800 |
| 28 Sept 2022 | 10.65 | 11.34 | 10.65 | 11.12 | 11.12 | 62,800 |
| 27 Sept 2022 | 11.31 | 11.42 | 10.90 | 11.05 | 11.05 | 16,100 |
| 26 Sept 2022 | 11.62 | 11.88 | 11.11 | 11.25 | 11.25 | 19,800 |
| 23 Sept 2022 | 11.88 | 11.94 | 11.16 | 11.38 | 11.38 | 71,900 |
| 22 Sept 2022 | 12.23 | 12.30 | 11.85 | 11.88 | 11.88 | 20,000 |
| 21 Sept 2022 | 12.33 | 12.49 | 12.04 | 12.26 | 12.26 | 9,200 |
| 20 Sept 2022 | 12.63 | 12.63 | 12.07 | 12.36 | 12.36 | 19,900 |
| 19 Sept 2022 | 12.91 | 12.91 | 12.02 | 12.58 | 12.58 | 32,700 |
| 16 Sept 2022 | 11.68 | 13.60 | 11.68 | 13.00 | 13.00 | 36,300 |
| 15 Sept 2022 | 11.71 | 11.99 | 11.71 | 11.74 | 11.74 | 6,700 |
| 14 Sept 2022 | 11.82 | 12.18 | 11.44 | 11.44 | 11.44 | 14,600 |
| 13 Sept 2022 | 12.09 | 12.24 | 11.53 | 11.53 | 11.53 | 9,900 |
| 12 Sept 2022 | 12.07 | 12.31 | 12.07 | 12.15 | 12.15 | 3,400 |
| 09 Sept 2022 | 11.99 | 12.22 | 11.80 | 12.22 | 12.22 | 5,900 |
| 08 Sept 2022 | 11.88 | 12.05 | 11.70 | 11.70 | 11.70 | 8,800 |
| 07 Sept 2022 | 11.25 | 12.23 | 11.18 | 12.12 | 12.12 | 14,500 |
| 06 Sept 2022 | 11.80 | 11.89 | 11.30 | 11.60 | 11.60 | 6,800 |
| 02 Sept 2022 | 11.80 | 11.80 | 11.57 | 11.57 | 11.57 | 8,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
