LIW.SI - Eagle Hospitality Trust

SES - SES Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.53500.54000.53000.53500.53501,263,700
Jan 16, 20200.53000.53500.53000.53500.5350554,900
Jan 15, 20200.52500.53000.52500.53000.5300206,000
Jan 14, 20200.53500.53500.52500.52500.52503,987,400
Jan 13, 20200.53500.54000.53000.53500.535020,684,600
Jan 10, 20200.53000.53500.52500.53500.5350617,700
Jan 09, 20200.53000.53500.52500.53000.53001,248,900
Jan 08, 20200.54000.54000.52000.52500.52505,880,000
Jan 07, 20200.53500.54000.53000.54000.54005,580,500
Jan 06, 20200.54500.54500.53000.53500.53503,696,700
Jan 03, 20200.55500.55500.54000.55000.55003,722,100
Jan 02, 20200.55000.55500.54500.55500.55502,768,500
Dec 31, 20190.55000.55000.54500.54500.5450279,800
Dec 30, 20190.54500.55500.54500.55500.55501,638,400
Dec 27, 20190.54500.55000.54000.54500.5450661,800
Dec 26, 20190.55500.55500.53500.54500.545010,593,900
Dec 25, 20190.55000.55000.55000.55000.5500-
Dec 24, 20190.56500.57000.55000.55000.550013,799,400
Dec 23, 20190.56500.57500.56000.56500.56501,783,000
Dec 20, 20190.56000.56000.54000.55500.555020,798,900
Dec 19, 20190.55000.56000.54000.56000.56008,245,300
Dec 18, 20190.54500.55000.53000.55000.550021,355,600
Dec 17, 20190.53500.54500.53000.54500.54502,451,300
Dec 16, 20190.52000.53500.52000.53500.53503,425,000
Dec 13, 20190.52000.52000.51500.51500.51501,258,100
Dec 12, 20190.51500.52000.51000.52000.52002,163,500
Dec 11, 20190.52000.52000.51000.51500.51501,045,400
Dec 10, 20190.52000.52000.51000.52000.52001,904,800
Dec 09, 20190.51500.52000.51000.52000.52001,733,800
Dec 06, 20190.53500.54000.51000.51500.51509,009,600
Dec 05, 20190.52500.54500.52500.53500.53501,792,100
Dec 04, 20190.52000.53000.52000.52500.5250938,300
Dec 03, 20190.52000.53500.51500.52000.520038,759,900
Dec 02, 20190.52500.53000.51500.52000.52002,328,200
Nov 29, 20190.52500.53000.52000.52500.52501,285,500
Nov 28, 20190.54000.54000.51500.51500.51503,835,000
Nov 27, 20190.53000.55000.53000.54000.54006,691,200
Nov 26, 20190.53500.53500.52500.53500.53508,153,000
Nov 25, 20190.52500.53500.52500.53500.53501,694,700
Nov 22, 20190.52000.53000.51500.52000.5200997,700
Nov 21, 20190.53000.53500.50000.52500.52502,307,600
Nov 20, 20190.54000.54000.53000.53000.53001,104,000
Nov 19, 20190.53500.54000.53000.53500.53501,232,500
Nov 18, 20190.54000.55500.53000.53500.53506,545,300
Nov 15, 2019------
Nov 14, 20190.47500.49500.47500.49000.49007,335,400
Nov 13, 20190.47000.47500.46000.47000.47003,154,200
Nov 12, 20190.46500.47000.46000.46500.46502,409,700
Nov 11, 2019------
Nov 08, 20190.45500.47000.45000.45500.45505,161,700
Nov 07, 20190.46500.48000.45500.46000.460022,700,500
Nov 06, 20190.45000.46500.45000.46000.460012,207,700
Nov 05, 20190.45000.46000.42000.44000.440017,052,400
Nov 04, 20190.50500.51500.46500.47500.475021,776,800
Nov 01, 20190.55500.55500.51500.52500.525026,325,800
Oct 31, 20190.56000.56000.55500.56000.560019,748,100
Oct 30, 20190.56500.57000.55500.56000.560010,156,300
Oct 29, 20190.58500.60000.56500.56500.565029,267,300
Oct 25, 20190.59500.59500.54000.54500.545032,841,300
Oct 24, 20190.64500.64500.64500.64500.6450-
Oct 23, 20190.65500.66000.63500.64500.64503,968,100
Oct 22, 20190.65500.66000.65500.65500.6550409,700
Oct 21, 20190.65500.66000.65000.65500.65501,328,700
Oct 18, 20190.66000.66000.65500.66000.66001,098,000
Oct 17, 20190.66000.66000.65500.66000.6600132,900
Oct 16, 20190.66000.66000.66000.66000.6600683,000
Oct 15, 20190.65500.66000.65500.66000.6600230,700
Oct 14, 20190.66000.66000.65000.65500.65501,607,800
Oct 11, 20190.66000.66000.66000.66000.6600244,300
Oct 10, 20190.65500.66000.65500.66000.66004,531,100
Oct 09, 20190.66500.66500.65500.66000.66001,744,400
Oct 08, 20190.67500.67500.66000.66500.66502,430,800
Oct 07, 20190.68000.68000.67000.67500.67506,627,500
Oct 04, 2019------
Oct 03, 20190.67500.68500.67500.67500.6750379,600
Oct 02, 20190.68000.68500.67500.67500.6750929,800
Oct 01, 20190.67500.68000.67500.68000.68001,300,100
Sep 30, 20190.67000.67500.66500.67000.67001,126,000
Sep 27, 20190.66000.66500.66000.66500.6650432,500
Sep 26, 20190.65500.66000.65500.66000.6600530,300
Sep 25, 20190.65500.65500.65000.65000.6500373,200
Sep 24, 20190.65500.65500.65500.65500.65501,907,100
Sep 23, 20190.65500.65500.65000.65500.6550908,600
Sep 20, 2019------
Sep 19, 20190.67500.68000.65500.65500.655016,337,600
Sep 18, 20190.67000.67500.66500.67500.67504,726,700
Sep 17, 20190.67500.68000.66500.67000.6700889,000
Sep 16, 20190.67000.67500.66500.67500.6750470,300
Sep 13, 20190.66500.67000.66500.66500.6650271,000
Sep 12, 20190.67000.67000.66500.66500.6650548,700
Sep 11, 20190.66500.67500.66500.67000.67002,057,900
Sep 10, 20190.66500.67000.65500.67000.67001,654,000
Sep 09, 20190.66000.66500.65500.66500.6650980,900
Sep 06, 20190.66000.66500.65500.66000.66001,197,800
Sep 05, 20190.66500.66500.65500.65500.65501,186,000
Sep 04, 20190.66000.66500.65500.66500.66503,637,400
Sep 03, 20190.67000.67000.66000.66000.66004,321,000
Sep 02, 20190.67500.67500.66500.67000.67002,134,100
Aug 30, 20190.67500.67500.67000.67500.67507,952,400
Aug 29, 20190.67500.68000.67500.67500.67503,969,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...