|
Live Quote:
On
|
|
|
|
|
Monday, June 30, 2025 8:39:10 PM - Markets open
|
|
|
|
|
|
|
|
|
Closing price on 1/6/2009
|
|
| Open |
21.50 |
| High |
22.60 |
| Low |
20.90 |
| Volume |
4,500 |
| Split-adjusted Price |
4.30 |
|
|
SDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2009
|
+0.20 / +0.89%
|
21.50
|
22.60
|
20.90
|
22.60
|
22.60
|
4.30
|
4,500
|
|
|
1/5/2009
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
4.26
|
0
|
|
|
1/2/2009
|
+1.40 / +6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
4.26
|
100
|
|
|
12/31/2008
|
-1.30 / -5.83%
|
21.10
|
21.10
|
21.00
|
21.00
|
21.00
|
3.99
|
1,700
|
|
|
12/30/2008
|
+0.50 / +2.29%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
4.24
|
0
|
|
|
12/29/2008
|
0.00 / 0.00%
|
23.20
|
23.20
|
21.80
|
21.80
|
21.80
|
4.14
|
900
|
|
|
12/26/2008
|
+0.80 / +3.81%
|
21.80
|
21.80
|
21.60
|
21.80
|
21.80
|
4.14
|
2,300
|
|
|
12/25/2008
|
-0.90 / -4.11%
|
20.40
|
21.00
|
20.40
|
21.00
|
21.00
|
3.99
|
2,600
|
|
|
12/24/2008
|
-0.70 / -3.10%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
4.16
|
300
|
|
|
12/23/2008
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
4.30
|
0
|
|
|
12/22/2008
|
-0.60 / -2.59%
|
22.80
|
22.80
|
22.50
|
22.60
|
22.60
|
4.30
|
1,400
|
|
|
12/19/2008
|
0.00 / 0.00%
|
23.20
|
23.20
|
21.60
|
23.20
|
23.20
|
4.41
|
900
|
|
|
12/18/2008
|
-1.70 / -6.83%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
4.41
|
200
|
|
|
12/17/2008
|
+0.70 / +2.89%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
4.73
|
100
|
|
|
12/16/2008
|
-0.10 / -0.41%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
4.60
|
0
|
|
|
12/15/2008
|
+1.30 / +5.65%
|
24.50
|
24.50
|
24.00
|
24.30
|
24.30
|
4.62
|
800
|
|
|
12/12/2008
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.37
|
0
|
|
|
12/11/2008
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.37
|
0
|
|
|
12/10/2008
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.37
|
0
|
|
|
12/9/2008
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
4.37
|
1,500
|
|
|
12/8/2008
|
-1.70 / -6.91%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
4.35
|
200
|
|
|
12/5/2008
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
4.68
|
0
|
|
|
12/4/2008
|
-0.80 / -3.15%
|
24.70
|
24.70
|
24.60
|
24.60
|
24.60
|
4.68
|
700
|
|
|
12/3/2008
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
4.83
|
0
|
|
|
12/2/2008
|
-0.60 / -2.31%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
4.83
|
100
|
|
|
12/1/2008
|
+1.30 / +5.26%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.94
|
100
|
|
|
11/28/2008
|
+1.60 / +6.93%
|
24.50
|
24.70
|
24.50
|
24.70
|
24.70
|
4.70
|
1,400
|
|
|
11/27/2008
|
+0.10 / +0.43%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
4.39
|
1,300
|
|
|
11/26/2008
|
-0.50 / -2.13%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
4.37
|
1,600
|
|
|
11/25/2008
|
-1.00 / -4.08%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.47
|
100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:04 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|