Canada markets closed

SATS Ltd. (S58.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
2.5500+0.0200 (+0.79%)
At close: 05:06PM SGT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SGDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.53002.58002.52002.55002.55006,588,700
May 02, 20242.52002.53002.50002.53002.53001,520,900
Apr 30, 20242.53002.54002.51002.52002.52002,378,200
Apr 29, 20242.54002.55002.51002.53002.53002,548,800
Apr 26, 20242.52002.54002.50002.53002.53002,627,200
Apr 25, 20242.49002.53002.48002.51002.51002,512,800
Apr 24, 20242.47002.51002.47002.49002.49003,338,200
Apr 23, 20242.45002.47002.43002.46002.46003,032,400
Apr 22, 20242.42002.45002.41002.44002.44002,677,900
Apr 19, 20242.45002.46002.40002.42002.42006,750,900
Apr 18, 20242.47002.49002.45002.45002.45003,282,200
Apr 17, 20242.47002.48002.45002.47002.47002,463,100
Apr 16, 20242.52002.52002.45002.47002.47004,952,600
Apr 15, 20242.53002.54002.50002.52002.52002,711,700
Apr 12, 20242.57002.57002.53002.54002.54001,601,400
Apr 11, 20242.54002.57002.54002.56002.56002,322,500
Apr 09, 20242.55002.57002.54002.55002.55002,220,600
Apr 08, 20242.56002.56002.53002.54002.54002,331,400
Apr 05, 20242.54002.56002.52002.56002.56002,297,900
Apr 04, 20242.55002.56002.53002.54002.54002,017,700
Apr 03, 20242.56002.57002.51002.54002.54003,766,600
Apr 02, 20242.59002.59002.56002.57002.57002,448,300
Apr 01, 20242.60002.62002.58002.59002.59001,415,700
Mar 28, 20242.54002.64002.54002.60002.600010,423,000
Mar 27, 20242.54002.54002.52002.53002.53002,468,300
Mar 26, 20242.50002.54002.49002.54002.54003,587,000
Mar 25, 20242.52002.52002.49002.50002.50003,155,500
Mar 22, 20242.53002.54002.49002.51002.51003,749,000
Mar 21, 20242.51002.55002.50002.53002.53004,587,100
Mar 20, 20242.49002.52002.49002.49002.49003,465,000
Mar 19, 20242.53002.54002.47002.48002.48006,102,900
Mar 18, 20242.56002.57002.52002.53002.53004,438,200
Mar 15, 20242.56002.58002.55002.55002.55002,426,100
Mar 14, 20242.56002.58002.55002.56002.56002,488,100
Mar 13, 20242.57002.58002.54002.55002.55003,818,600
Mar 12, 20242.57002.59002.56002.56002.56001,997,600
Mar 11, 20242.56002.59002.55002.57002.57002,170,500
Mar 08, 20242.57002.58002.55002.56002.56003,222,400
Mar 07, 20242.59002.60002.54002.57002.57005,028,100
Mar 06, 20242.59002.61002.57002.59002.59004,737,300
Mar 05, 20242.64002.64002.59002.59002.59004,323,000
Mar 04, 20242.68002.71002.65002.65002.65004,063,200
Mar 01, 20242.63002.67002.59002.66002.66005,866,900
Feb 29, 20242.64002.67002.62002.62002.620010,484,400
Feb 28, 20242.64002.65002.59002.60002.60004,810,300
Feb 27, 20242.64002.66002.62002.63002.63004,776,700
Feb 26, 20242.60002.63002.59002.63002.63004,057,300
Feb 23, 20242.63002.63002.59002.60002.60004,358,500
Feb 22, 20242.64002.65002.58002.62002.620010,842,900
Feb 21, 20242.68002.72002.63002.64002.640012,136,900
Feb 20, 20242.74002.74002.70002.72002.72004,703,900
Feb 19, 20242.78002.78002.72002.73002.73005,226,900
Feb 16, 20242.76002.81002.75002.77002.77005,200,500
Feb 15, 20242.74002.75002.71002.75002.75004,437,500
Feb 14, 20242.72002.74002.69002.72002.72003,202,800
Feb 13, 20242.73002.76002.69002.74002.74004,204,600
Feb 09, 20242.72002.73002.70002.72002.72001,754,000
Feb 08, 20242.81002.81002.72002.73002.73004,474,800
Feb 07, 20242.85002.86002.78002.79002.79004,963,200
Feb 06, 20242.80002.87002.80002.85002.85006,564,700
Feb 05, 20242.83002.87002.78002.81002.81006,153,700
Feb 02, 20242.84002.86002.79002.82002.82005,573,800
Feb 01, 20242.74002.83002.73002.82002.82006,603,200
Jan 31, 20242.74002.77002.72002.75002.75004,529,700
Jan 30, 20242.76002.78002.73002.74002.74002,167,000
Jan 29, 20242.78002.78002.72002.76002.76003,830,800
Jan 26, 20242.80002.80002.77002.78002.78003,830,600
Jan 25, 20242.78002.80002.74002.78002.78003,504,800
Jan 24, 20242.74002.78002.73002.77002.77002,795,300
Jan 23, 20242.83002.83002.73002.74002.74007,035,500
Jan 22, 20242.86002.87002.81002.83002.83001,976,200
Jan 19, 20242.87002.88002.84002.85002.85002,284,700
Jan 18, 20242.86002.88002.84002.86002.86002,937,600
Jan 17, 20242.90002.90002.85002.87002.87004,382,600
Jan 16, 20242.93002.93002.88002.89002.89003,269,600
Jan 15, 20242.93002.95002.90002.93002.93004,527,500
Jan 12, 20242.91002.94002.88002.93002.93006,984,000
Jan 11, 20242.91002.94002.90002.92002.92005,415,300
Jan 10, 20242.82002.91002.80002.91002.91009,282,700
Jan 09, 20242.81002.84002.80002.83002.83005,847,100
Jan 08, 20242.73002.82002.73002.80002.800010,519,600
Jan 05, 20242.71002.74002.71002.72002.72002,150,000
Jan 04, 20242.72002.72002.70002.71002.71001,607,500
Jan 03, 20242.75002.75002.71002.73002.73002,891,500
Jan 02, 20242.76002.78002.74002.75002.75002,698,700
Dec 29, 20232.73002.76002.72002.75002.75004,177,900
Dec 28, 20232.72002.74002.71002.73002.73002,858,400
Dec 27, 20232.69002.72002.67002.71002.71002,211,900
Dec 26, 20232.68002.70002.67002.69002.69001,059,100
Dec 22, 20232.68002.69002.66002.68002.68002,243,150
Dec 21, 20232.68002.69002.65002.68002.68002,625,300
Dec 20, 20232.73002.73002.68002.68002.68001,428,800
Dec 19, 20232.69002.73002.67002.71002.71003,767,300
Dec 18, 20232.69002.70002.66002.69002.69002,632,600
Dec 15, 20232.71002.72002.68002.70002.70003,312,800
Dec 14, 20232.71002.73002.70002.70002.70002,291,800
Dec 13, 20232.69002.70002.65002.69002.69002,064,100
Dec 12, 20232.69002.72002.67002.68002.68002,869,100
Dec 11, 20232.70002.71002.67002.69002.69001,750,100
Dec 08, 20232.68002.72002.68002.69002.69002,249,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...