Sidus Space, Inc. (SIDU)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 15, 2023 - May 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 15, 2024 | 3.2600 | 3.4300 | 3.2200 | 3.3700 | 3.3700 | 111,042 |
| May 14, 2024 | 3.2400 | 3.3000 | 3.0800 | 3.2800 | 3.2800 | 165,500 |
| May 13, 2024 | 3.4000 | 3.4000 | 3.1000 | 3.1200 | 3.1200 | 145,200 |
| May 10, 2024 | 3.4700 | 3.4770 | 3.2700 | 3.3500 | 3.3500 | 64,100 |
| May 09, 2024 | 3.4000 | 3.4600 | 3.3300 | 3.4450 | 3.4450 | 37,400 |
| May 08, 2024 | 3.2600 | 3.4200 | 3.2300 | 3.3400 | 3.3400 | 59,100 |
| May 07, 2024 | 3.2400 | 3.3600 | 3.1900 | 3.3200 | 3.3200 | 162,200 |
| May 06, 2024 | 3.1400 | 3.2100 | 3.0870 | 3.2100 | 3.2100 | 107,800 |
| May 03, 2024 | 3.4100 | 3.4900 | 3.0300 | 3.1200 | 3.1200 | 296,100 |
| May 02, 2024 | 3.5000 | 3.5900 | 3.3300 | 3.3500 | 3.3500 | 494,000 |
| May 01, 2024 | 3.3900 | 3.6000 | 3.3500 | 3.4900 | 3.4900 | 100,400 |
| Apr 30, 2024 | 3.2500 | 3.4300 | 3.2300 | 3.3600 | 3.3600 | 42,700 |
| Apr 29, 2024 | 3.3400 | 3.4500 | 3.3300 | 3.4300 | 3.4300 | 35,500 |
| Apr 26, 2024 | 3.3900 | 3.3900 | 3.2600 | 3.2900 | 3.2900 | 61,500 |
| Apr 25, 2024 | 3.4900 | 3.4900 | 3.2900 | 3.3300 | 3.3300 | 53,800 |
| Apr 24, 2024 | 3.4600 | 3.6300 | 3.4100 | 3.4600 | 3.4600 | 56,700 |
| Apr 23, 2024 | 3.4200 | 3.5500 | 3.3800 | 3.4100 | 3.4100 | 29,000 |
| Apr 22, 2024 | 3.4100 | 3.4400 | 3.2600 | 3.4100 | 3.4100 | 33,500 |
| Apr 19, 2024 | 3.6800 | 3.6800 | 3.3600 | 3.3800 | 3.3800 | 81,600 |
| Apr 18, 2024 | 3.5100 | 3.7200 | 3.4780 | 3.7200 | 3.7200 | 84,100 |
| Apr 17, 2024 | 3.5000 | 3.6100 | 3.3800 | 3.4100 | 3.4100 | 50,800 |
| Apr 16, 2024 | 3.2500 | 3.5000 | 3.2000 | 3.4800 | 3.4800 | 85,300 |
| Apr 15, 2024 | 3.4300 | 3.4300 | 3.2400 | 3.3100 | 3.3100 | 63,900 |
| Apr 12, 2024 | 3.6800 | 3.7800 | 3.3500 | 3.4400 | 3.4400 | 107,800 |
| Apr 11, 2024 | 3.7900 | 3.8400 | 3.6200 | 3.7100 | 3.7100 | 68,500 |
| Apr 10, 2024 | 3.9500 | 4.0700 | 3.6500 | 3.8300 | 3.8300 | 130,000 |
| Apr 09, 2024 | 3.7600 | 4.1590 | 3.7500 | 3.9500 | 3.9500 | 267,600 |
| Apr 08, 2024 | 3.5900 | 3.7700 | 3.4910 | 3.7600 | 3.7600 | 97,600 |
| Apr 05, 2024 | 3.4000 | 3.5500 | 3.3200 | 3.4900 | 3.4900 | 112,200 |
| Apr 04, 2024 | 3.2100 | 3.5200 | 3.1790 | 3.5000 | 3.5000 | 171,100 |
| Apr 03, 2024 | 3.1200 | 3.2000 | 2.9400 | 3.1600 | 3.1600 | 137,800 |
| Apr 02, 2024 | 3.2700 | 3.2700 | 3.1100 | 3.2000 | 3.2000 | 104,400 |
| Apr 01, 2024 | 3.4600 | 3.4600 | 3.0700 | 3.1700 | 3.1700 | 228,000 |
| Mar 28, 2024 | 3.4800 | 3.5700 | 3.3800 | 3.3900 | 3.3900 | 146,300 |
| Mar 27, 2024 | 3.5900 | 3.7340 | 3.3600 | 3.5000 | 3.5000 | 171,000 |
| Mar 26, 2024 | 3.7000 | 3.7100 | 3.5700 | 3.6700 | 3.6700 | 148,800 |
| Mar 25, 2024 | 3.6300 | 3.6800 | 3.3950 | 3.6300 | 3.6300 | 231,300 |
| Mar 22, 2024 | 3.6800 | 3.7000 | 3.5100 | 3.5600 | 3.5600 | 151,700 |
| Mar 21, 2024 | 3.8000 | 3.8300 | 3.6400 | 3.7200 | 3.7200 | 144,600 |
| Mar 20, 2024 | 3.7400 | 4.0400 | 3.6700 | 3.7700 | 3.7700 | 244,100 |
| Mar 19, 2024 | 3.7800 | 3.8100 | 3.6000 | 3.7400 | 3.7400 | 81,600 |
| Mar 18, 2024 | 3.6800 | 3.8700 | 3.5500 | 3.8300 | 3.8300 | 179,700 |
| Mar 15, 2024 | 3.6100 | 3.8000 | 3.5810 | 3.6500 | 3.6500 | 234,900 |
| Mar 14, 2024 | 3.9400 | 4.0000 | 3.5100 | 3.6000 | 3.6000 | 553,200 |
| Mar 13, 2024 | 3.8700 | 3.8950 | 3.5000 | 3.6000 | 3.6000 | 458,400 |
| Mar 12, 2024 | 4.1500 | 4.1500 | 3.7600 | 3.8800 | 3.8800 | 303,700 |
| Mar 11, 2024 | 4.1400 | 4.3500 | 3.9600 | 4.0500 | 4.0500 | 285,500 |
| Mar 08, 2024 | 4.3900 | 4.4740 | 3.9500 | 4.1400 | 4.1400 | 693,500 |
| Mar 07, 2024 | 4.5000 | 4.6000 | 4.2400 | 4.2900 | 4.2900 | 551,800 |
| Mar 06, 2024 | 4.5300 | 5.0200 | 4.4200 | 4.6600 | 4.6600 | 525,600 |
| Mar 05, 2024 | 5.0400 | 5.1000 | 4.2500 | 4.6900 | 4.6900 | 1,445,100 |
| Mar 04, 2024 | 6.1300 | 6.1600 | 5.4200 | 5.6700 | 5.6700 | 1,447,100 |
| Mar 01, 2024 | 6.1500 | 6.5500 | 5.2500 | 6.1600 | 6.1600 | 3,193,100 |
| Feb 29, 2024 | 6.8400 | 10.1490 | 6.3500 | 8.9800 | 8.9800 | 35,960,900 |
| Feb 28, 2024 | 4.8500 | 5.6300 | 4.6600 | 5.5700 | 5.5700 | 694,800 |
| Feb 27, 2024 | 4.5700 | 4.8800 | 4.4400 | 4.7300 | 4.7300 | 418,100 |
| Feb 26, 2024 | 4.6700 | 4.6700 | 4.2100 | 4.4200 | 4.4200 | 157,300 |
| Feb 23, 2024 | 4.3800 | 4.6470 | 4.2600 | 4.4900 | 4.4900 | 342,100 |
| Feb 22, 2024 | 4.0900 | 4.2000 | 4.0100 | 4.1800 | 4.1800 | 99,000 |
| Feb 21, 2024 | 4.6100 | 4.6100 | 3.9000 | 3.9700 | 3.9700 | 326,000 |
| Feb 20, 2024 | 4.7500 | 4.7670 | 4.5000 | 4.6000 | 4.6000 | 196,000 |
| Feb 16, 2024 | 4.6300 | 4.8600 | 4.5000 | 4.6700 | 4.6700 | 209,000 |
| Feb 15, 2024 | 4.2500 | 4.6400 | 4.2100 | 4.6100 | 4.6100 | 122,700 |
| Feb 14, 2024 | 4.3500 | 4.5220 | 4.2300 | 4.2900 | 4.2900 | 150,200 |
| Feb 13, 2024 | 4.4200 | 4.5100 | 4.2500 | 4.2800 | 4.2800 | 115,200 |
| Feb 12, 2024 | 4.6900 | 4.7400 | 4.4100 | 4.5700 | 4.5700 | 151,600 |
| Feb 09, 2024 | 4.3000 | 4.6800 | 4.3000 | 4.6200 | 4.6200 | 215,900 |
| Feb 08, 2024 | 4.1400 | 4.4000 | 4.1100 | 4.3300 | 4.3300 | 97,700 |
| Feb 07, 2024 | 4.0400 | 4.2900 | 4.0200 | 4.2200 | 4.2200 | 130,400 |
| Feb 06, 2024 | 4.3500 | 4.3880 | 4.0200 | 4.1200 | 4.1200 | 168,000 |
| Feb 05, 2024 | 4.3000 | 4.4400 | 4.1100 | 4.3600 | 4.3600 | 100,800 |
| Feb 02, 2024 | 4.4200 | 4.5100 | 4.0200 | 4.3700 | 4.3700 | 758,400 |
| Feb 01, 2024 | 4.8500 | 4.8500 | 4.3600 | 4.5000 | 4.5000 | 235,700 |
| Jan 31, 2024 | 4.9500 | 5.0600 | 4.6600 | 4.8000 | 4.8000 | 271,100 |
| Jan 30, 2024 | 4.9900 | 5.2000 | 4.8200 | 4.8500 | 4.8500 | 1,104,200 |
| Jan 29, 2024 | 8.8500 | 9.4100 | 8.5100 | 8.7000 | 8.7000 | 224,700 |
| Jan 26, 2024 | 8.8300 | 9.1860 | 8.5700 | 8.9100 | 8.9100 | 107,900 |
| Jan 25, 2024 | 8.5000 | 9.3750 | 8.5000 | 8.8800 | 8.8800 | 153,200 |
| Jan 24, 2024 | 8.1000 | 9.9400 | 8.0000 | 8.6200 | 8.6200 | 302,900 |
| Jan 23, 2024 | 7.1100 | 8.3200 | 7.1100 | 7.9300 | 7.9300 | 150,300 |
| Jan 22, 2024 | 7.6200 | 8.3400 | 7.2000 | 7.2000 | 7.2000 | 221,700 |
| Jan 19, 2024 | 8.5000 | 8.6300 | 7.9020 | 8.0100 | 8.0100 | 136,000 |
| Jan 18, 2024 | 9.5600 | 10.3200 | 8.0800 | 8.5800 | 8.5800 | 338,500 |
| Jan 17, 2024 | 9.7700 | 10.6200 | 9.6500 | 9.7400 | 9.7400 | 315,100 |
| Jan 16, 2024 | 9.9800 | 11.6030 | 9.7500 | 9.9700 | 9.9700 | 458,200 |
| Jan 12, 2024 | 10.0600 | 11.2700 | 9.2720 | 10.0400 | 10.0400 | 962,300 |
| Jan 11, 2024 | 11.9100 | 11.9200 | 9.2600 | 10.0700 | 10.0700 | 690,200 |
| Jan 10, 2024 | 16.6700 | 16.7650 | 12.5600 | 13.0100 | 13.0100 | 1,274,900 |
| Jan 09, 2024 | 15.7000 | 18.8500 | 14.6100 | 16.9700 | 16.9700 | 2,109,400 |
| Jan 08, 2024 | 12.0000 | 16.7500 | 11.9300 | 15.3200 | 15.3200 | 3,034,100 |
| Jan 05, 2024 | 12.1700 | 14.1110 | 11.6000 | 13.0400 | 13.0400 | 1,143,400 |
| Jan 04, 2024 | 11.0000 | 14.1000 | 10.0100 | 12.2000 | 12.2000 | 4,060,500 |
| Jan 03, 2024 | 7.7900 | 13.4800 | 7.2200 | 11.6400 | 11.6400 | 15,113,800 |
| Jan 02, 2024 | 8.6600 | 8.7200 | 6.9100 | 6.9700 | 6.9700 | 743,000 |
| Dec 29, 2023 | 9.8000 | 9.8990 | 7.8500 | 8.8100 | 8.8100 | 1,454,000 |
| Dec 28, 2023 | 4.4100 | 15.4000 | 4.4100 | 11.5000 | 11.5000 | 18,893,200 |
| Dec 27, 2023 | 3.8200 | 4.4100 | 3.8200 | 4.3700 | 4.3700 | 242,700 |
| Dec 26, 2023 | 3.8100 | 4.2000 | 3.7330 | 3.8800 | 3.8800 | 179,400 |
| Dec 22, 2023 | 3.8600 | 3.9360 | 3.6000 | 3.7200 | 3.7200 | 162,900 |
| Dec 21, 2023 | 3.6100 | 4.2000 | 3.5000 | 4.0300 | 4.0300 | 479,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.