Canada markets open in 2 hours 26 minutes

Selina Hospitality PLC (SLNA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.0487-0.0015 (-2.99%)
At close: 04:00PM EDT
0.0451 -0.00 (-7.39%)
Pre-Market: 04:28AM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20240.05100.05100.04700.04900.04903,345,200
May 07, 20240.05200.05200.04400.05000.05004,513,200
May 06, 20240.04800.05300.04600.05000.05009,722,900
May 03, 20240.05100.05200.04500.04600.04609,805,800
May 02, 20240.05000.05900.05000.05200.052013,182,300
May 01, 20240.05000.05100.04800.05100.05105,201,400
Apr 30, 20240.05100.05600.04800.05000.050010,183,100
Apr 29, 20240.05000.05400.04900.05100.05108,585,200
Apr 26, 20240.05100.05300.04900.05000.05006,714,400
Apr 25, 20240.05700.05700.04800.05200.05207,167,800
Apr 24, 20240.05600.06000.05200.05500.05504,388,100
Apr 23, 20240.05300.05800.05000.05500.05509,942,600
Apr 22, 20240.06900.06900.05200.05900.05909,205,800
Apr 19, 20240.07400.07400.06100.06900.06906,080,900
Apr 18, 20240.07400.08000.06700.06900.06909,438,900
Apr 17, 20240.05600.06700.05600.06500.06508,237,900
Apr 16, 20240.06700.07000.06100.06400.06408,397,800
Apr 15, 20240.07800.07900.06600.07000.070012,324,900
Apr 12, 20240.08500.08600.07200.07600.076019,264,300
Apr 11, 20240.08400.09900.07600.08000.080040,162,900
Apr 10, 20240.06200.10200.06000.07600.0760128,651,400
Apr 09, 20240.04600.11700.04400.07900.0790446,105,600
Apr 08, 20240.04300.04600.03900.04000.0400106,085,800
Apr 05, 20240.08000.08000.05500.05500.055014,375,700
Apr 04, 20240.09000.09500.07400.08000.08007,025,900
Apr 03, 20240.11000.12500.09500.09800.09803,295,300
Apr 02, 20240.14000.16000.10800.11000.11003,615,000
Apr 01, 20240.16000.16500.14000.14000.14002,468,800
Mar 28, 20240.23900.24200.14100.14900.14902,956,600
Mar 27, 20240.23200.24600.21500.23300.2330531,100
Mar 26, 20240.23300.24500.22000.22600.2260213,000
Mar 25, 20240.24100.24200.22500.22900.2290449,200
Mar 22, 20240.29000.29300.23100.23300.2330830,300
Mar 21, 20240.22400.28000.21000.28000.28004,456,400
Mar 20, 20240.20600.21600.19900.21600.2160215,600
Mar 19, 20240.20300.21400.19000.20600.2060701,800
Mar 18, 20240.21800.21800.20100.20700.2070216,400
Mar 15, 20240.21800.23000.20200.20600.2060385,000
Mar 14, 20240.22000.23000.20100.22000.2200519,500
Mar 13, 20240.23900.24900.22000.22600.2260207,600
Mar 12, 20240.24000.26000.22100.23800.2380181,200
Mar 11, 20240.25400.26500.24000.24500.2450106,100
Mar 08, 20240.27000.27000.25000.25200.252060,300
Mar 07, 20240.26300.27000.25000.26400.264068,600
Mar 06, 20240.27000.27000.25000.26400.264084,900
Mar 05, 20240.25000.27000.24000.26800.2680132,600
Mar 04, 20240.24000.26400.23000.25400.2540152,700
Mar 01, 20240.26000.27000.22500.24900.2490410,400
Feb 29, 20240.26000.27800.24000.25000.2500406,000
Feb 28, 20240.27600.28000.26100.27800.2780104,900
Feb 27, 20240.32000.32000.26700.28500.2850323,700
Feb 26, 20240.32000.32900.30500.30600.3060259,100
Feb 23, 20240.30400.33000.29500.30100.3010152,800
Feb 22, 20240.28200.31800.28000.29000.2900133,900
Feb 21, 20240.27300.32000.27100.30300.3030145,200
Feb 20, 20240.31000.33000.27100.28000.2800231,100
Feb 16, 20240.34000.34500.30400.31200.3120132,000
Feb 15, 20240.31000.34500.30000.33700.3370269,100
Feb 14, 20240.32500.33000.29000.31900.3190319,200
Feb 13, 20240.35000.37000.31000.33500.3350430,200
Feb 12, 20240.38000.38000.35000.37000.3700548,300
Feb 09, 20240.39000.39000.33000.39000.3900183,700
Feb 08, 20240.43000.43700.31900.38000.3800641,200
Feb 07, 20240.42000.45000.41000.43700.43701,739,300
Feb 06, 20240.39200.41900.38000.40900.40902,177,800
Feb 05, 20240.27000.38000.27000.37400.37403,589,100
Feb 02, 20240.24000.27000.22000.26000.2600593,700
Feb 01, 20240.27700.29000.24000.25000.25002,623,400
Jan 31, 20240.57000.65100.29000.30000.30004,472,600
Jan 30, 20240.40000.57000.38000.50000.50005,690,500
Jan 29, 20240.29000.43000.28500.38100.38107,748,500
Jan 26, 20240.23000.28000.20000.27600.27602,329,900
Jan 25, 20240.20000.22000.19500.19600.1960167,900
Jan 24, 20240.20100.21900.18500.19000.1900436,700
Jan 23, 20240.19000.19900.18000.19800.1980222,100
Jan 22, 20240.19000.19000.18000.18900.189089,500
Jan 19, 20240.19000.19000.17900.19000.190094,400
Jan 18, 20240.18000.19000.18000.18700.1870105,400
Jan 17, 20240.17700.19000.17500.17600.176075,400
Jan 16, 20240.18000.18000.17600.17700.1770104,500
Jan 12, 20240.19000.19000.17500.19000.1900109,000
Jan 11, 20240.19000.19000.18300.18500.185057,600
Jan 10, 20240.18500.19500.18000.18400.1840198,800
Jan 09, 20240.18400.18400.17500.18400.184073,500
Jan 08, 20240.18400.19000.17000.18400.1840155,400
Jan 05, 20240.19000.19000.17100.17500.1750149,200
Jan 04, 20240.18400.18900.17600.17900.1790175,200
Jan 03, 20240.17900.18400.16000.18400.1840837,200
Jan 02, 20240.17800.18400.17000.17900.179089,400
Dec 29, 20230.17500.18600.16900.17800.1780233,300
Dec 28, 20230.15700.18500.14800.18000.1800398,100
Dec 27, 20230.17000.17000.14000.16000.1600535,800
Dec 26, 20230.16000.17000.14400.16100.1610542,900
Dec 22, 20230.19000.19600.15200.16000.1600752,600
Dec 21, 20230.18300.19500.18300.19100.1910133,000
Dec 20, 20230.19500.20000.17900.18500.1850192,300
Dec 19, 20230.19300.19300.17000.17500.175085,300
Dec 18, 20230.17900.19300.17100.17900.1790296,300
Dec 15, 20230.19000.19000.17000.18100.1810212,800
Dec 14, 20230.18000.19000.16000.18400.1840330,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...