STL Global Limited (532730.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
As of 06:07PM EDT. Market open.
Time period:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | - | - | - | - | - | - |
| 11 Sept 2024 | 22.49 | 22.49 | 21.16 | 22.12 | 22.12 | 8,847 |
| 10 Sept 2024 | 22.00 | 22.95 | 21.17 | 22.22 | 22.22 | 1,360 |
| 09 Sept 2024 | 21.66 | 22.05 | 21.44 | 22.00 | 22.00 | 6,152 |
| 06 Sept 2024 | 20.00 | 21.02 | 20.00 | 21.02 | 21.02 | 1,323 |
| 05 Sept 2024 | 19.75 | 20.94 | 19.75 | 20.03 | 20.03 | 19,788 |
| 04 Sept 2024 | 21.00 | 21.00 | 19.73 | 20.65 | 20.65 | 13,077 |
| 03 Sept 2024 | 21.00 | 21.00 | 20.30 | 20.75 | 20.75 | 1,853 |
| 30 Aug 2024 | 21.66 | 22.50 | 21.66 | 21.93 | 21.93 | 24,866 |
| 29 Aug 2024 | 23.52 | 23.52 | 22.80 | 22.80 | 22.80 | 5,200 |
| 28 Aug 2024 | 24.99 | 24.99 | 23.96 | 24.00 | 24.00 | 4,462 |
| 27 Aug 2024 | 27.07 | 27.07 | 25.22 | 25.22 | 25.22 | 8,660 |
| 26 Aug 2024 | 26.89 | 27.11 | 24.50 | 26.54 | 26.54 | 182,342 |
| 23 Aug 2024 | 25.20 | 27.27 | 23.99 | 26.74 | 26.74 | 466,202 |
| 22 Aug 2024 | 21.88 | 23.75 | 19.75 | 23.03 | 23.03 | 141,571 |
| 21 Aug 2024 | 19.37 | 20.18 | 19.37 | 20.13 | 20.13 | 931 |
| 20 Aug 2024 | 21.44 | 21.45 | 19.53 | 19.75 | 19.75 | 18,419 |
| 19 Aug 2024 | 18.10 | 22.69 | 18.10 | 21.36 | 21.36 | 132,057 |
| 16 Aug 2024 | 19.10 | 19.95 | 18.85 | 18.91 | 18.91 | 7,426 |
| 15 Aug 2024 | - | - | - | - | - | - |
| 14 Aug 2024 | 18.89 | 20.01 | 18.35 | 19.71 | 19.71 | 53,398 |
| 13 Aug 2024 | 19.58 | 19.58 | 18.01 | 18.71 | 18.71 | 11,761 |
| 12 Aug 2024 | 19.00 | 19.32 | 18.50 | 19.04 | 19.04 | 9,226 |
| 09 Aug 2024 | 19.32 | 20.26 | 18.99 | 19.31 | 19.31 | 3,999 |
| 08 Aug 2024 | 20.50 | 20.50 | 19.50 | 19.71 | 19.71 | 4,842 |
| 07 Aug 2024 | 19.82 | 20.25 | 19.82 | 20.17 | 20.17 | 853 |
| 06 Aug 2024 | 18.11 | 19.90 | 18.11 | 19.49 | 19.49 | 3,452 |
| 05 Aug 2024 | 19.97 | 20.75 | 18.70 | 18.96 | 18.96 | 25,016 |
| 02 Aug 2024 | 21.65 | 21.65 | 20.21 | 20.39 | 20.39 | 12,737 |
| 01 Aug 2024 | 20.43 | 21.74 | 20.00 | 21.23 | 21.23 | 15,705 |
| 31 July 2024 | 21.15 | 21.16 | 19.84 | 20.03 | 20.03 | 22,504 |
| 30 July 2024 | 20.98 | 23.53 | 20.67 | 20.93 | 20.93 | 161,257 |
| 29 July 2024 | 17.50 | 20.67 | 17.41 | 20.67 | 20.67 | 177,535 |
| 26 July 2024 | 17.45 | 18.81 | 16.88 | 17.23 | 17.23 | 16,914 |
| 25 July 2024 | 17.99 | 17.99 | 16.84 | 17.11 | 17.11 | 5,682 |
| 24 July 2024 | 17.74 | 18.99 | 16.33 | 17.80 | 17.80 | 66,964 |
| 23 July 2024 | 16.60 | 17.99 | 15.89 | 17.05 | 17.05 | 26,240 |
| 22 July 2024 | 16.00 | 16.83 | 16.00 | 16.81 | 16.81 | 103 |
| 19 July 2024 | 17.16 | 17.48 | 16.38 | 16.51 | 16.51 | 7,676 |
| 18 July 2024 | 17.59 | 17.69 | 16.62 | 16.82 | 16.82 | 15,371 |
| 17 July 2024 | - | - | - | - | - | - |
| 16 July 2024 | 17.87 | 17.88 | 17.19 | 17.27 | 17.27 | 2,801 |
| 15 July 2024 | 17.91 | 17.91 | 17.22 | 17.39 | 17.39 | 3,266 |
| 12 July 2024 | 17.51 | 17.51 | 17.19 | 17.51 | 17.51 | 230 |
| 11 July 2024 | 17.90 | 18.52 | 17.18 | 17.79 | 17.79 | 48,439 |
| 10 July 2024 | 17.24 | 17.77 | 16.80 | 17.03 | 17.03 | 5,723 |
| 09 July 2024 | 17.06 | 17.89 | 17.06 | 17.25 | 17.25 | 1,138 |
| 08 July 2024 | 17.74 | 17.89 | 16.01 | 17.10 | 17.10 | 3,549 |
| 05 July 2024 | 17.99 | 17.99 | 17.31 | 17.39 | 17.39 | 738 |
| 03 July 2024 | 17.65 | 18.09 | 17.36 | 17.37 | 17.37 | 4,660 |
| 02 July 2024 | 18.01 | 18.59 | 17.28 | 17.30 | 17.30 | 28,423 |
| 01 July 2024 | 17.84 | 18.25 | 17.75 | 18.01 | 18.01 | 2,006 |
| 28 June 2024 | 17.50 | 18.00 | 17.49 | 17.49 | 17.49 | 860 |
| 27 June 2024 | 18.83 | 18.83 | 17.55 | 17.78 | 17.78 | 6,825 |
| 26 June 2024 | 17.71 | 18.60 | 17.71 | 18.46 | 18.46 | 10,981 |
| 25 June 2024 | 18.89 | 18.89 | 17.62 | 18.11 | 18.11 | 29,361 |
| 24 June 2024 | 17.80 | 19.75 | 16.88 | 18.16 | 18.16 | 75,389 |
| 21 June 2024 | 17.04 | 17.40 | 17.04 | 17.40 | 17.40 | 2,196 |
| 20 June 2024 | 17.89 | 18.38 | 16.50 | 17.04 | 17.04 | 47,814 |
| 18 June 2024 | 16.10 | 17.28 | 16.00 | 16.74 | 16.74 | 48,977 |
| 17 June 2024 | - | - | - | - | - | - |
| 14 June 2024 | 16.03 | 16.90 | 15.90 | 16.42 | 16.42 | 51,706 |
| 13 June 2024 | 15.48 | 16.21 | 15.28 | 15.73 | 15.73 | 9,165 |
| 12 June 2024 | 15.72 | 15.72 | 14.95 | 15.17 | 15.17 | 8,069 |
| 11 June 2024 | 15.50 | 16.19 | 15.00 | 15.41 | 15.41 | 33,393 |
| 10 June 2024 | 16.93 | 16.93 | 15.71 | 15.93 | 15.93 | 15,652 |
| 07 June 2024 | 15.55 | 18.00 | 15.55 | 16.19 | 16.19 | 91,920 |
| 06 June 2024 | 14.86 | 15.29 | 14.86 | 15.16 | 15.16 | 3,970 |
| 05 June 2024 | 14.90 | 15.01 | 14.90 | 14.99 | 14.99 | 103 |
| 04 June 2024 | 15.45 | 15.45 | 14.20 | 14.61 | 14.61 | 2,587 |
| 03 June 2024 | 14.83 | 15.53 | 14.83 | 15.27 | 15.27 | 7,422 |
| 31 May 2024 | 15.60 | 15.60 | 14.60 | 14.83 | 14.83 | 4,587 |
| 30 May 2024 | 15.59 | 15.59 | 14.76 | 15.10 | 15.10 | 2,839 |
| 29 May 2024 | 14.91 | 15.45 | 14.91 | 15.07 | 15.07 | 2,108 |
| 28 May 2024 | 15.58 | 15.58 | 15.06 | 15.17 | 15.17 | 317 |
| 24 May 2024 | 15.65 | 15.65 | 14.80 | 15.25 | 15.25 | 4,926 |
| 23 May 2024 | 15.48 | 15.85 | 15.17 | 15.57 | 15.57 | 4,046 |
| 22 May 2024 | 16.00 | 16.00 | 15.16 | 15.18 | 15.18 | 2,476 |
| 21 May 2024 | 15.70 | 16.98 | 15.47 | 15.78 | 15.78 | 7,497 |
| 20 May 2024 | - | - | - | - | - | - |
| 17 May 2024 | 15.98 | 15.98 | 15.05 | 15.16 | 15.16 | 3,699 |
| 16 May 2024 | 15.22 | 15.73 | 15.20 | 15.46 | 15.46 | 11,673 |
| 15 May 2024 | 15.20 | 15.63 | 15.20 | 15.21 | 15.21 | 1,830 |
| 14 May 2024 | 14.57 | 16.00 | 14.55 | 15.57 | 15.57 | 44,973 |
| 13 May 2024 | 14.90 | 15.09 | 14.33 | 14.79 | 14.79 | 756 |
| 10 May 2024 | 14.50 | 14.79 | 14.50 | 14.61 | 14.61 | 2,255 |
| 09 May 2024 | 15.27 | 15.27 | 14.55 | 14.71 | 14.71 | 751 |
| 08 May 2024 | 15.02 | 15.38 | 14.69 | 14.95 | 14.95 | 19,242 |
| 07 May 2024 | 15.73 | 15.73 | 15.12 | 15.40 | 15.40 | 1,824 |
| 06 May 2024 | 15.60 | 15.60 | 15.54 | 15.55 | 15.55 | 1,108 |
| 03 May 2024 | 15.60 | 16.13 | 15.50 | 15.77 | 15.77 | 1,988 |
| 02 May 2024 | 16.00 | 16.00 | 15.71 | 15.91 | 15.91 | 1,522 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 15.85 | 15.98 | 15.66 | 15.69 | 15.69 | 2,136 |
| 29 Apr 2024 | 15.31 | 16.75 | 15.31 | 15.78 | 15.78 | 23,747 |
| 26 Apr 2024 | 16.62 | 16.62 | 15.75 | 15.94 | 15.94 | 17,664 |
| 25 Apr 2024 | 16.00 | 16.64 | 15.81 | 16.01 | 16.01 | 4,391 |
| 24 Apr 2024 | 16.77 | 16.77 | 16.16 | 16.23 | 16.23 | 2,885 |
| 23 Apr 2024 | 16.90 | 17.14 | 16.14 | 16.44 | 16.44 | 18,620 |
| 22 Apr 2024 | 16.35 | 16.35 | 15.80 | 16.06 | 16.06 | 2,809 |
| *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.