SembCorp Marine Ltd (S8N.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 June 2024 | 1.0150 | 1.0300 | 1.0150 | 1.0300 | 1.0300 | - |
| 20 June 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | - |
| 19 June 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 18 June 2024 | 1.0150 | 1.0320 | 1.0150 | 1.0320 | 1.0320 | - |
| 17 June 2024 | 1.1470 | 1.1470 | 1.1350 | 1.1350 | 1.1350 | - |
| 14 June 2024 | 1.1480 | 1.1480 | 1.1280 | 1.1280 | 1.1280 | - |
| 13 June 2024 | 1.1570 | 1.1580 | 1.1570 | 1.1580 | 1.1580 | - |
| 12 June 2024 | 1.1672 | 1.1672 | 1.1670 | 1.1670 | 1.1670 | - |
| 11 June 2024 | 1.1780 | 1.1792 | 1.1780 | 1.1792 | 1.1792 | - |
| 10 June 2024 | 1.1784 | 1.1848 | 1.1784 | 1.1848 | 1.1848 | - |
| 07 June 2024 | 1.1582 | 1.1582 | 1.1514 | 1.1514 | 1.1514 | - |
| 06 June 2024 | 1.1434 | 1.1452 | 1.1434 | 1.1452 | 1.1452 | - |
| 05 June 2024 | 1.1846 | 1.1846 | 1.1846 | 1.1846 | 1.1846 | - |
| 04 June 2024 | 1.1880 | 1.1988 | 1.1880 | 1.1988 | 1.1988 | - |
| 03 June 2024 | 1.2106 | 1.2124 | 1.2106 | 1.2124 | 1.2124 | - |
| 31 May 2024 | 1.2142 | 1.2142 | 1.1974 | 1.1974 | 1.1974 | - |
| 30 May 2024 | 1.2632 | 1.2632 | 1.2632 | 1.2632 | 1.2632 | - |
| 29 May 2024 | 1.2666 | 1.2666 | 1.2666 | 1.2666 | 1.2666 | - |
| 28 May 2024 | 1.1906 | 1.1906 | 1.1906 | 1.1906 | 1.1906 | - |
| 27 May 2024 | 1.1836 | 1.1836 | 1.1836 | 1.1836 | 1.1836 | - |
| 24 May 2024 | 1.0516 | 1.0516 | 1.0516 | 1.0516 | 1.0516 | - |
| 23 May 2024 | 1.0588 | 1.1116 | 1.0544 | 1.1116 | 1.1116 | 1 |
| 22 May 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 5,000 |
| 21 May 2024 | 1.0638 | 1.0638 | 1.0638 | 1.0638 | 1.0638 | - |
| 20 May 2024 | 1.0642 | 1.0642 | 1.0642 | 1.0642 | 1.0642 | - |
| 17 May 2024 | 1.0578 | 1.0578 | 1.0578 | 1.0578 | 1.0578 | - |
| 16 May 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 15 May 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 14 May 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 13 May 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 10 May 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 09 May 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 08 May 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 07 May 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 07 May 2024 | 1:20 Stock split | |||||
| 06 May 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 03 May 2024 | 1.2000 | 1.3740 | 1.1720 | 1.1720 | 1.1720 | 2,164 |
| 02 May 2024 | 1.1820 | 1.1940 | 1.1820 | 1.1940 | 1.1940 | - |
| 30 Apr 2024 | 1.1920 | 1.2100 | 1.1920 | 1.2080 | 1.2080 | - |
| 29 Apr 2024 | 1.1900 | 1.1900 | 1.1660 | 1.1660 | 1.1660 | - |
| 26 Apr 2024 | 1.1100 | 1.1100 | 1.1080 | 1.1080 | 1.1080 | - |
| 25 Apr 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
| 24 Apr 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
| 23 Apr 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 22 Apr 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 19 Apr 2024 | 0.9460 | 1.1640 | 0.9460 | 1.1640 | 1.1640 | 994 |
| 18 Apr 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
| 17 Apr 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
| 16 Apr 2024 | 0.9640 | 0.9720 | 0.9640 | 0.9720 | 0.9720 | - |
| 15 Apr 2024 | 0.9640 | 0.9740 | 0.9640 | 0.9740 | 0.9740 | - |
| 12 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 11 Apr 2024 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | 1.0620 | - |
| 10 Apr 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 09 Apr 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | - |
| 08 Apr 2024 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| 05 Apr 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
| 04 Apr 2024 | 1.1620 | 1.1620 | 0.6620 | 0.6620 | 0.6620 | - |
| 03 Apr 2024 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
| 02 Apr 2024 | 0.8560 | 1.0500 | 0.8560 | 1.0500 | 1.0500 | - |
| 28 Mar 2024 | 0.7600 | 0.7600 | 0.5800 | 0.5800 | 0.5800 | - |
| 27 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 26 Mar 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 25 Mar 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 22 Mar 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 4,131 |
| 21 Mar 2024 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | - |
| 20 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 19 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 18 Mar 2024 | 0.8100 | 1.0400 | 0.8100 | 1.0400 | 1.0400 | - |
| 15 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 14 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 13 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 12 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 11 Mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 08 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 07 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 06 Mar 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 1.1500 | - |
| 05 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 04 Mar 2024 | 1.1500 | 1.1700 | 1.1500 | 1.1700 | 1.1700 | - |
| 01 Mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 29 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 28 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 27 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 26 Feb 2024 | 1.1700 | 1.1700 | 1.0100 | 1.0100 | 1.0100 | 1,526 |
| 23 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 22 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 21 Feb 2024 | 1.2900 | 1.2900 | 1.2800 | 1.2800 | 1.2800 | - |
| 20 Feb 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2600 | 1.2600 | - |
| 19 Feb 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | - |
| 16 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 15 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 14 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 13 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 12 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 09 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 08 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 07 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 06 Feb 2024 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | 1.2400 | - |
| 05 Feb 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | - |
| 02 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 01 Feb 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| *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.