Advertisement
Advertisement
U.S. markets open in 2 hours 4 minutes
S&P Futures
4,080.50 -9.50 (-0.23%) Dow Futures
34,030.00 -126.00 (-0.37%) Nasdaq Futures
12,145.25 -6.75 (-0.06%) Russell 2000 Futures
1,936.70 -2.70 (-0.14%) Crude Oil
79.46 +0.59 (+0.75%) Gold
1,944.90 -0.40 (-0.02%)
Sify Technologies Limited (SIFY)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Advertisement
Time Period:
Feb 01, 2022 - Feb 01, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 1.8200 | 1.8200 | 1.6800 | 1.7200 | 1.7200 | 86,983 |
| Jan 30, 2023 | 1.6800 | 1.8300 | 1.6800 | 1.7300 | 1.7300 | 107,500 |
| Jan 27, 2023 | 1.8400 | 1.8400 | 1.6900 | 1.7100 | 1.7100 | 98,000 |
| Jan 26, 2023 | 1.8400 | 1.8500 | 1.8200 | 1.8300 | 1.8300 | 58,900 |
| Jan 25, 2023 | 1.8600 | 1.8600 | 1.8000 | 1.8400 | 1.8400 | 103,400 |
| Jan 24, 2023 | 1.8700 | 1.9200 | 1.8300 | 1.8400 | 1.8400 | 76,100 |
| Jan 23, 2023 | 1.8900 | 2.0000 | 1.8500 | 1.9000 | 1.9000 | 82,600 |
| Jan 20, 2023 | 1.7900 | 1.9400 | 1.7900 | 1.9000 | 1.9000 | 90,400 |
| Jan 19, 2023 | 1.9000 | 1.9500 | 1.8000 | 1.8000 | 1.8000 | 87,500 |
| Jan 18, 2023 | 1.9500 | 2.0500 | 1.9500 | 1.9500 | 1.9500 | 88,000 |
| Jan 17, 2023 | 2.2400 | 2.2700 | 1.9000 | 1.9500 | 1.9500 | 255,500 |
| Jan 13, 2023 | 2.1500 | 2.2700 | 2.0000 | 2.2400 | 2.2400 | 170,500 |
| Jan 12, 2023 | 1.9900 | 2.1500 | 1.9000 | 2.1500 | 2.1500 | 315,100 |
| Jan 11, 2023 | 1.7900 | 1.9600 | 1.7800 | 1.8900 | 1.8900 | 218,200 |
| Jan 10, 2023 | 1.6000 | 1.7600 | 1.6000 | 1.7600 | 1.7600 | 150,200 |
| Jan 09, 2023 | 1.5200 | 1.6000 | 1.5100 | 1.5600 | 1.5600 | 135,400 |
| Jan 06, 2023 | 1.3800 | 1.4900 | 1.3500 | 1.4800 | 1.4800 | 81,300 |
| Jan 05, 2023 | 1.3400 | 1.4000 | 1.3100 | 1.3700 | 1.3700 | 50,900 |
| Jan 04, 2023 | 1.2000 | 1.3400 | 1.1800 | 1.3200 | 1.3200 | 78,200 |
| Jan 03, 2023 | 1.1900 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 43,700 |
| Dec 30, 2022 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 90,200 |
| Dec 29, 2022 | 1.1300 | 1.2000 | 1.1200 | 1.2000 | 1.2000 | 106,800 |
| Dec 28, 2022 | 1.0500 | 1.2000 | 1.0500 | 1.1300 | 1.1300 | 235,100 |
| Dec 27, 2022 | 1.0900 | 1.1200 | 1.0500 | 1.0500 | 1.0500 | 100,200 |
| Dec 23, 2022 | 1.1100 | 1.1400 | 1.0700 | 1.1200 | 1.1200 | 71,000 |
| Dec 22, 2022 | 1.1100 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 67,900 |
| Dec 21, 2022 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 74,600 |
| Dec 20, 2022 | 1.1600 | 1.1600 | 1.1200 | 1.1300 | 1.1300 | 118,400 |
| Dec 19, 2022 | 1.1900 | 1.2000 | 1.1500 | 1.1600 | 1.1600 | 133,900 |
| Dec 16, 2022 | 1.2000 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 274,900 |
| Dec 15, 2022 | 1.2400 | 1.2400 | 1.2000 | 1.2100 | 1.2100 | 52,900 |
| Dec 14, 2022 | 1.2600 | 1.2700 | 1.2400 | 1.2400 | 1.2400 | 86,300 |
| Dec 13, 2022 | 1.3100 | 1.3100 | 1.2600 | 1.2700 | 1.2700 | 123,800 |
| Dec 12, 2022 | 1.3500 | 1.3500 | 1.3000 | 1.3100 | 1.3100 | 53,100 |
| Dec 09, 2022 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 20,300 |
| Dec 08, 2022 | 1.3500 | 1.3600 | 1.3300 | 1.3500 | 1.3500 | 67,300 |
| Dec 07, 2022 | 1.3300 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 37,500 |
| Dec 06, 2022 | 1.3700 | 1.3700 | 1.3400 | 1.3400 | 1.3400 | 39,700 |
| Dec 05, 2022 | 1.3800 | 1.4000 | 1.3700 | 1.3800 | 1.3800 | 48,200 |
| Dec 02, 2022 | 1.3500 | 1.3900 | 1.3400 | 1.3800 | 1.3800 | 166,500 |
| Dec 01, 2022 | 1.3800 | 1.3900 | 1.3500 | 1.3600 | 1.3600 | 150,500 |
| Nov 30, 2022 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3700 | 70,100 |
| Nov 29, 2022 | 1.4600 | 1.4600 | 1.3900 | 1.4200 | 1.4200 | 63,800 |
| Nov 28, 2022 | 1.5100 | 1.5100 | 1.4000 | 1.4300 | 1.4300 | 48,400 |
| Nov 25, 2022 | 1.4400 | 1.5400 | 1.4400 | 1.4800 | 1.4800 | 69,200 |
| Nov 23, 2022 | 1.5100 | 1.5200 | 1.4900 | 1.5100 | 1.5100 | 69,200 |
| Nov 22, 2022 | 1.5200 | 1.5500 | 1.4300 | 1.4800 | 1.4800 | 97,800 |
| Nov 21, 2022 | 1.5500 | 1.5600 | 1.5200 | 1.5200 | 1.5200 | 35,600 |
| Nov 18, 2022 | 1.5300 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 28,600 |
| Nov 17, 2022 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 12,400 |
| Nov 16, 2022 | 1.5300 | 1.5400 | 1.5100 | 1.5300 | 1.5300 | 53,300 |
| Nov 15, 2022 | 1.5200 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 61,000 |
| Nov 14, 2022 | 1.5600 | 1.5600 | 1.5200 | 1.5200 | 1.5200 | 218,700 |
| Nov 11, 2022 | 1.5600 | 1.5800 | 1.5400 | 1.5600 | 1.5600 | 38,800 |
| Nov 10, 2022 | 1.5500 | 1.5700 | 1.5000 | 1.5400 | 1.5400 | 35,400 |
| Nov 09, 2022 | 1.5700 | 1.5700 | 1.5100 | 1.5100 | 1.5100 | 33,900 |
| Nov 08, 2022 | 1.5600 | 1.5800 | 1.5200 | 1.5600 | 1.5600 | 38,900 |
| Nov 07, 2022 | 1.5600 | 1.5800 | 1.5200 | 1.5300 | 1.5300 | 99,600 |
| Nov 04, 2022 | 1.5800 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 40,800 |
| Nov 03, 2022 | 1.5700 | 1.5900 | 1.5600 | 1.5900 | 1.5900 | 30,500 |
| Nov 02, 2022 | 1.5900 | 1.6000 | 1.5700 | 1.5800 | 1.5800 | 13,900 |
| Nov 01, 2022 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 25,100 |
| Oct 31, 2022 | 1.6000 | 1.6100 | 1.5600 | 1.5600 | 1.5600 | 55,700 |
| Oct 28, 2022 | 1.5700 | 1.6200 | 1.5700 | 1.6100 | 1.6100 | 43,300 |
| Oct 27, 2022 | 1.6500 | 1.6500 | 1.6000 | 1.6100 | 1.6100 | 29,500 |
| Oct 26, 2022 | 1.7000 | 1.7000 | 1.6000 | 1.6400 | 1.6400 | 82,800 |
| Oct 25, 2022 | 1.6300 | 1.7000 | 1.6300 | 1.6900 | 1.6900 | 87,100 |
| Oct 24, 2022 | 1.6200 | 1.6300 | 1.6100 | 1.6200 | 1.6200 | 30,800 |
| Oct 21, 2022 | 1.6700 | 1.6700 | 1.6000 | 1.6400 | 1.6400 | 68,900 |
| Oct 20, 2022 | 1.6400 | 1.6800 | 1.6400 | 1.6400 | 1.6400 | 28,200 |
| Oct 19, 2022 | 1.7500 | 1.7500 | 1.6300 | 1.6500 | 1.6500 | 66,200 |
| Oct 18, 2022 | 1.7100 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 46,600 |
| Oct 17, 2022 | 1.6100 | 1.6800 | 1.6100 | 1.6600 | 1.6600 | 59,600 |
| Oct 14, 2022 | 1.5900 | 1.6300 | 1.5900 | 1.6000 | 1.6000 | 30,000 |
| Oct 13, 2022 | 1.5700 | 1.6200 | 1.5600 | 1.6000 | 1.6000 | 47,800 |
| Oct 12, 2022 | 1.5900 | 1.6000 | 1.5200 | 1.5700 | 1.5700 | 24,400 |
| Oct 11, 2022 | 1.7100 | 1.7200 | 1.5200 | 1.5600 | 1.5600 | 99,900 |
| Oct 10, 2022 | 1.7400 | 1.7600 | 1.7100 | 1.7100 | 1.7100 | 13,800 |
| Oct 07, 2022 | 1.8000 | 1.8000 | 1.7200 | 1.7500 | 1.7500 | 46,300 |
| Oct 06, 2022 | 1.7400 | 1.8300 | 1.7400 | 1.7900 | 1.7900 | 19,000 |
| Oct 05, 2022 | 1.6900 | 1.7500 | 1.6800 | 1.7400 | 1.7400 | 25,200 |
| Oct 04, 2022 | 1.7400 | 1.7500 | 1.6800 | 1.7300 | 1.7300 | 40,900 |
| Oct 03, 2022 | 1.8000 | 1.8000 | 1.6700 | 1.7000 | 1.7000 | 54,600 |
| Sep 30, 2022 | 1.6500 | 1.7700 | 1.6500 | 1.7100 | 1.7100 | 38,300 |
| Sep 29, 2022 | 1.7500 | 1.7700 | 1.6500 | 1.6700 | 1.6700 | 57,900 |
| Sep 28, 2022 | 1.8000 | 1.8000 | 1.7300 | 1.7500 | 1.7500 | 102,200 |
| Sep 27, 2022 | 1.8200 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 22,900 |
| Sep 26, 2022 | 1.8500 | 1.8800 | 1.8000 | 1.8200 | 1.8200 | 47,700 |
| Sep 23, 2022 | 1.9100 | 1.9300 | 1.8500 | 1.8600 | 1.8600 | 46,000 |
| Sep 22, 2022 | 1.9500 | 2.0100 | 1.9400 | 1.9500 | 1.9500 | 27,400 |
| Sep 21, 2022 | 1.9700 | 2.0300 | 1.9700 | 1.9700 | 1.9700 | 17,100 |
| Sep 20, 2022 | 1.9800 | 2.0000 | 1.9500 | 1.9800 | 1.9800 | 30,900 |
| Sep 19, 2022 | 2.0600 | 2.0900 | 1.9800 | 2.0000 | 2.0000 | 35,800 |
| Sep 16, 2022 | 2.0600 | 2.0700 | 2.0300 | 2.0500 | 2.0500 | 21,400 |
| Sep 15, 2022 | 2.0800 | 2.0900 | 2.0600 | 2.0800 | 2.0800 | 10,900 |
| Sep 14, 2022 | 2.0800 | 2.0900 | 2.0600 | 2.0700 | 2.0700 | 16,600 |
| Sep 13, 2022 | 2.0700 | 2.1200 | 2.0600 | 2.0800 | 2.0800 | 20,300 |
| Sep 12, 2022 | 2.1000 | 2.1200 | 2.0800 | 2.0800 | 2.0800 | 41,500 |
| Sep 09, 2022 | 2.0700 | 2.1200 | 2.0600 | 2.1000 | 2.1000 | 41,300 |
| Sep 08, 2022 | 2.0700 | 2.0700 | 2.0100 | 2.0500 | 2.0500 | 30,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
