Singapore Markets close in 6 hrs 6 mins
Straits Times Index
3,180.04 +40.28 (+1.28%) Nikkei
26,945.67 -388.12 (-1.42%) Hang Seng
19,119.66 +118.95 (+0.63%) FTSE 100
7,403.85 +68.45 (+0.93%) BTC-USD
27,853.06 +374.08 (+1.36%) CMC Crypto 200
604.40 +4.74 (+0.79%)
Velocity Financial, Inc. (VEL)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
20 Mar 2022 - 20 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Mar 2023 | 8.60 | 8.71 | 8.25 | 8.42 | 8.42 | 28,100 |
| 17 Mar 2023 | 8.69 | 8.87 | 8.21 | 8.39 | 8.39 | 58,900 |
| 16 Mar 2023 | 8.50 | 9.00 | 8.50 | 8.75 | 8.75 | 29,100 |
| 15 Mar 2023 | 7.95 | 9.03 | 7.95 | 8.62 | 8.62 | 36,200 |
| 14 Mar 2023 | 8.42 | 9.03 | 7.81 | 7.93 | 7.93 | 116,100 |
| 13 Mar 2023 | 8.23 | 8.63 | 7.95 | 7.95 | 7.95 | 129,100 |
| 10 Mar 2023 | 8.56 | 8.80 | 8.19 | 8.37 | 8.37 | 63,300 |
| 09 Mar 2023 | 8.99 | 9.09 | 8.65 | 8.84 | 8.84 | 28,800 |
| 08 Mar 2023 | 9.19 | 9.34 | 8.89 | 9.00 | 9.00 | 28,600 |
| 07 Mar 2023 | 9.32 | 9.40 | 9.22 | 9.30 | 9.30 | 17,800 |
| 06 Mar 2023 | 9.55 | 9.64 | 9.14 | 9.30 | 9.30 | 56,100 |
| 03 Mar 2023 | 9.68 | 9.80 | 9.48 | 9.50 | 9.50 | 15,500 |
| 02 Mar 2023 | 9.57 | 9.76 | 9.43 | 9.57 | 9.57 | 13,300 |
| 01 Mar 2023 | 9.61 | 9.77 | 9.47 | 9.73 | 9.73 | 20,400 |
| 28 Feb 2023 | 9.79 | 9.80 | 9.62 | 9.64 | 9.64 | 16,400 |
| 27 Feb 2023 | 9.87 | 9.89 | 9.70 | 9.72 | 9.72 | 17,100 |
| 24 Feb 2023 | 9.57 | 9.73 | 9.55 | 9.73 | 9.73 | 18,900 |
| 23 Feb 2023 | 9.84 | 9.84 | 9.68 | 9.68 | 9.68 | 21,800 |
| 22 Feb 2023 | 9.63 | 9.81 | 9.63 | 9.71 | 9.71 | 16,800 |
| 21 Feb 2023 | 9.74 | 9.80 | 9.62 | 9.62 | 9.62 | 30,200 |
| 17 Feb 2023 | 9.90 | 9.91 | 9.75 | 9.75 | 9.75 | 22,700 |
| 16 Feb 2023 | 9.95 | 9.95 | 9.81 | 9.84 | 9.84 | 22,500 |
| 15 Feb 2023 | 9.90 | 9.99 | 9.65 | 9.90 | 9.90 | 34,600 |
| 14 Feb 2023 | 10.28 | 10.28 | 9.95 | 10.03 | 10.03 | 22,100 |
| 13 Feb 2023 | 10.27 | 10.42 | 10.09 | 10.13 | 10.13 | 18,400 |
| 10 Feb 2023 | 10.07 | 10.27 | 10.07 | 10.15 | 10.15 | 11,800 |
| 09 Feb 2023 | 10.39 | 10.43 | 10.16 | 10.31 | 10.31 | 3,100 |
| 08 Feb 2023 | 10.39 | 10.39 | 10.15 | 10.15 | 10.15 | 17,300 |
| 07 Feb 2023 | 10.25 | 10.45 | 9.77 | 10.09 | 10.09 | 33,000 |
| 06 Feb 2023 | 10.46 | 10.59 | 10.00 | 10.27 | 10.27 | 15,100 |
| 03 Feb 2023 | 10.42 | 10.81 | 10.32 | 10.33 | 10.33 | 19,400 |
| 02 Feb 2023 | 10.69 | 10.95 | 10.56 | 10.60 | 10.60 | 28,500 |
| 01 Feb 2023 | 10.07 | 10.79 | 10.07 | 10.50 | 10.50 | 15,900 |
| 31 Jan 2023 | 9.87 | 12.30 | 9.80 | 10.09 | 10.09 | 80,400 |
| 30 Jan 2023 | 9.81 | 10.00 | 9.66 | 9.76 | 9.76 | 50,900 |
| 27 Jan 2023 | 9.90 | 10.02 | 9.77 | 10.00 | 10.00 | 121,900 |
| 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 |
| *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.
