Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,035.70 +957.98 (+1.43%) CMC Crypto 200
1,374.09 +43.48 (+3.27%)
Vector Group Ltd. (VGR)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 12.66 | 12.88 | 12.61 | 12.80 | 12.80 | 1,395,700 |
| 25 Jul 2024 | 12.22 | 12.66 | 12.14 | 12.52 | 12.52 | 1,062,600 |
| 24 Jul 2024 | 12.16 | 12.36 | 12.09 | 12.13 | 12.13 | 813,900 |
| 23 Jul 2024 | 11.94 | 12.28 | 11.93 | 12.15 | 12.15 | 958,100 |
| 22 Jul 2024 | 11.90 | 11.95 | 11.72 | 11.94 | 11.94 | 917,300 |
| 19 Jul 2024 | 11.86 | 11.96 | 11.78 | 11.85 | 11.85 | 686,300 |
| 18 Jul 2024 | 11.76 | 11.96 | 11.74 | 11.84 | 11.84 | 744,700 |
| 17 Jul 2024 | 11.51 | 11.95 | 11.51 | 11.90 | 11.90 | 1,196,200 |
| 16 Jul 2024 | 11.09 | 11.61 | 11.08 | 11.53 | 11.53 | 2,175,300 |
| 15 Jul 2024 | 11.15 | 11.17 | 10.93 | 11.01 | 11.01 | 1,687,800 |
| 12 Jul 2024 | 10.90 | 11.10 | 10.88 | 11.09 | 11.09 | 1,346,500 |
| 11 Jul 2024 | 10.62 | 10.85 | 10.53 | 10.85 | 10.85 | 1,283,200 |
| 10 Jul 2024 | 10.51 | 10.66 | 10.49 | 10.50 | 10.50 | 1,225,400 |
| 09 Jul 2024 | 10.46 | 10.55 | 10.40 | 10.50 | 10.50 | 942,500 |
| 08 Jul 2024 | 10.64 | 10.71 | 10.49 | 10.50 | 10.50 | 1,001,500 |
| 05 Jul 2024 | 10.91 | 10.96 | 10.56 | 10.60 | 10.60 | 1,447,900 |
| 03 Jul 2024 | 10.89 | 11.00 | 10.83 | 10.96 | 10.96 | 485,500 |
| 02 Jul 2024 | 10.91 | 11.00 | 10.81 | 10.84 | 10.84 | 820,800 |
| 01 Jul 2024 | 10.61 | 10.97 | 10.59 | 10.94 | 10.94 | 1,214,600 |
| 28 Jun 2024 | 10.52 | 10.63 | 10.38 | 10.57 | 10.57 | 2,889,500 |
| 27 Jun 2024 | 10.82 | 10.82 | 10.38 | 10.44 | 10.44 | 1,231,900 |
| 26 Jun 2024 | 10.92 | 10.96 | 10.76 | 10.80 | 10.80 | 1,433,800 |
| 25 Jun 2024 | 11.01 | 11.04 | 10.83 | 10.93 | 10.93 | 1,083,800 |
| 24 Jun 2024 | 11.12 | 11.15 | 10.88 | 11.00 | 11.00 | 1,769,100 |
| 21 Jun 2024 | 10.88 | 11.33 | 10.83 | 11.11 | 11.11 | 16,410,900 |
| 20 Jun 2024 | 10.56 | 10.93 | 10.56 | 10.84 | 10.84 | 1,476,200 |
| 18 Jun 2024 | 10.65 | 10.75 | 10.58 | 10.63 | 10.63 | 1,071,000 |
| 17 Jun 2024 | 10.42 | 10.72 | 10.35 | 10.69 | 10.69 | 1,251,400 |
| 14 Jun 2024 | 10.74 | 10.74 | 10.46 | 10.54 | 10.54 | 1,386,400 |
| 13 Jun 2024 | 10.85 | 10.95 | 10.80 | 10.81 | 10.81 | 1,432,900 |
| 12 Jun 2024 | 11.01 | 11.11 | 10.86 | 10.86 | 10.86 | 2,119,200 |
| 11 Jun 2024 | 10.70 | 10.91 | 10.66 | 10.80 | 10.80 | 1,104,700 |
| 10 Jun 2024 | 10.52 | 10.76 | 10.42 | 10.73 | 10.73 | 1,088,600 |
| 07 Jun 2024 | 10.63 | 10.72 | 10.56 | 10.61 | 10.61 | 964,700 |
| 06 Jun 2024 | 10.68 | 10.82 | 10.64 | 10.70 | 10.70 | 727,600 |
| 05 Jun 2024 | 11.00 | 11.04 | 10.59 | 10.71 | 10.71 | 1,093,600 |
| 05 Jun 2024 | 0.2 Dividend | |||||
| 04 Jun 2024 | 11.07 | 11.23 | 11.00 | 11.14 | 10.94 | 1,111,400 |
| 03 Jun 2024 | 10.96 | 11.15 | 10.96 | 11.10 | 10.90 | 1,112,900 |
| 31 May 2024 | 10.95 | 11.01 | 10.92 | 10.97 | 10.77 | 838,600 |
| 30 May 2024 | 11.01 | 11.05 | 10.85 | 10.91 | 10.71 | 711,400 |
| 29 May 2024 | 10.87 | 11.00 | 10.83 | 10.93 | 10.73 | 879,500 |
| 28 May 2024 | 10.86 | 11.02 | 10.83 | 11.02 | 10.82 | 845,200 |
| 24 May 2024 | 10.86 | 10.99 | 10.80 | 10.84 | 10.65 | 672,100 |
| 23 May 2024 | 11.08 | 11.13 | 10.74 | 10.80 | 10.61 | 1,145,000 |
| 22 May 2024 | 11.06 | 11.15 | 11.06 | 11.09 | 10.89 | 1,070,900 |
| 21 May 2024 | 11.14 | 11.20 | 11.08 | 11.13 | 10.93 | 1,433,300 |
| 20 May 2024 | 11.12 | 11.24 | 11.10 | 11.15 | 10.95 | 1,391,100 |
| 17 May 2024 | 11.18 | 11.19 | 11.06 | 11.15 | 10.95 | 941,800 |
| 16 May 2024 | 11.13 | 11.26 | 11.00 | 11.14 | 10.94 | 1,621,600 |
| 15 May 2024 | 11.15 | 11.15 | 10.96 | 11.10 | 10.90 | 1,049,300 |
| 14 May 2024 | 11.12 | 11.15 | 10.87 | 11.05 | 10.85 | 1,319,100 |
| 13 May 2024 | 10.84 | 11.11 | 10.84 | 10.99 | 10.79 | 1,539,200 |
| 10 May 2024 | 10.74 | 10.85 | 10.62 | 10.84 | 10.65 | 1,169,300 |
| 09 May 2024 | 10.59 | 10.71 | 10.55 | 10.70 | 10.51 | 1,040,300 |
| 08 May 2024 | 10.35 | 10.63 | 10.32 | 10.57 | 10.38 | 1,271,200 |
| 07 May 2024 | 10.47 | 10.52 | 10.32 | 10.40 | 10.21 | 1,426,600 |
| 06 May 2024 | 9.85 | 10.42 | 9.79 | 10.40 | 10.21 | 1,872,200 |
| 03 May 2024 | 9.46 | 9.89 | 9.32 | 9.81 | 9.63 | 1,773,500 |
| 02 May 2024 | 10.02 | 10.15 | 9.28 | 9.37 | 9.20 | 2,754,500 |
| 01 May 2024 | 10.38 | 10.55 | 10.36 | 10.45 | 10.26 | 905,100 |
| 30 Apr 2024 | 10.37 | 10.45 | 10.27 | 10.35 | 10.16 | 840,800 |
| 29 Apr 2024 | 10.28 | 10.44 | 10.28 | 10.43 | 10.24 | 844,900 |
| 26 Apr 2024 | 10.36 | 10.40 | 10.23 | 10.27 | 10.09 | 819,700 |
| 25 Apr 2024 | 10.41 | 10.45 | 10.24 | 10.33 | 10.14 | 767,200 |
| 24 Apr 2024 | 10.43 | 10.45 | 10.28 | 10.44 | 10.25 | 747,500 |
| 23 Apr 2024 | 10.41 | 10.56 | 10.40 | 10.45 | 10.26 | 842,800 |
| 22 Apr 2024 | 10.36 | 10.52 | 10.26 | 10.44 | 10.25 | 1,568,700 |
| 19 Apr 2024 | 10.02 | 10.32 | 10.02 | 10.28 | 10.10 | 1,104,000 |
| 18 Apr 2024 | 10.01 | 10.05 | 9.95 | 10.04 | 9.86 | 1,067,700 |
| 17 Apr 2024 | 10.10 | 10.10 | 9.99 | 9.99 | 9.81 | 1,061,000 |
| 16 Apr 2024 | 9.91 | 10.04 | 9.84 | 10.02 | 9.84 | 1,227,000 |
| 15 Apr 2024 | 9.85 | 9.96 | 9.80 | 9.93 | 9.75 | 838,200 |
| 12 Apr 2024 | 9.90 | 9.99 | 9.81 | 9.85 | 9.67 | 739,300 |
| 11 Apr 2024 | 10.09 | 10.14 | 9.85 | 9.93 | 9.75 | 1,062,800 |
| 10 Apr 2024 | 10.21 | 10.22 | 9.91 | 10.01 | 9.83 | 1,414,900 |
| 09 Apr 2024 | 10.30 | 10.42 | 10.30 | 10.36 | 10.17 | 741,300 |
| 08 Apr 2024 | 10.28 | 10.49 | 10.28 | 10.30 | 10.12 | 691,100 |
| 05 Apr 2024 | 10.28 | 10.34 | 10.22 | 10.25 | 10.07 | 605,600 |
| 04 Apr 2024 | 10.40 | 10.46 | 10.23 | 10.30 | 10.12 | 903,600 |
| 03 Apr 2024 | 10.52 | 10.56 | 10.28 | 10.34 | 10.15 | 1,115,600 |
| 02 Apr 2024 | 10.65 | 10.68 | 10.49 | 10.55 | 10.36 | 1,221,800 |
| 01 Apr 2024 | 11.00 | 11.00 | 10.71 | 10.71 | 10.52 | 781,200 |
| 28 Mar 2024 | 10.96 | 11.07 | 10.89 | 10.96 | 10.76 | 933,900 |
| 27 Mar 2024 | 10.75 | 10.92 | 10.66 | 10.91 | 10.71 | 896,800 |
| 26 Mar 2024 | 10.75 | 10.78 | 10.59 | 10.67 | 10.48 | 754,100 |
| 25 Mar 2024 | 10.88 | 10.91 | 10.69 | 10.71 | 10.52 | 613,500 |
| 22 Mar 2024 | 11.03 | 11.03 | 10.75 | 10.80 | 10.61 | 816,300 |
| 21 Mar 2024 | 10.90 | 11.30 | 10.84 | 11.02 | 10.82 | 1,180,700 |
| 20 Mar 2024 | 10.80 | 10.95 | 10.69 | 10.90 | 10.70 | 755,600 |
| 19 Mar 2024 | 10.70 | 10.91 | 10.67 | 10.85 | 10.66 | 884,100 |
| 18 Mar 2024 | 10.79 | 10.89 | 10.63 | 10.78 | 10.59 | 986,600 |
| 15 Mar 2024 | 10.75 | 10.93 | 10.69 | 10.79 | 10.60 | 1,879,300 |
| 14 Mar 2024 | 11.14 | 11.23 | 10.73 | 10.82 | 10.63 | 1,066,200 |
| 13 Mar 2024 | 11.20 | 11.28 | 11.13 | 11.17 | 10.97 | 782,300 |
| 12 Mar 2024 | 11.15 | 11.30 | 11.04 | 11.20 | 11.00 | 910,300 |
| 11 Mar 2024 | 11.09 | 11.20 | 11.01 | 11.11 | 10.91 | 731,000 |
| 08 Mar 2024 | 11.09 | 11.20 | 11.06 | 11.13 | 10.93 | 701,600 |
| 07 Mar 2024 | 11.00 | 11.14 | 10.95 | 11.04 | 10.84 | 690,000 |
| 06 Mar 2024 | 10.91 | 11.04 | 10.86 | 10.93 | 10.73 | 1,014,000 |
| *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.