Stoneweg Europe Stapled Trust (SGX:SET)
Singapore · Delayed Price · Currency is SGD · Price in EUR 1.590
+0.010 (0.63%)
Aug 12, 2025, 4:50 PM SGT
Intra-Cellular Therapies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 1.58 | 1.62 | 1.58 | 1.59 | - | - | 560,200 |
| Aug 11, 2025 | 1.58 | 1.60 | 1.58 | 1.59 | 1.59 | 0.63% | 264,400 |
| Aug 8, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 34,300 |
| Aug 7, 2025 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | 0.63% | 103,000 |
| Aug 6, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | - | 150,700 |
| Aug 5, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | - | 125,400 |
| Aug 4, 2025 | 1.59 | 1.59 | 1.57 | 1.59 | 1.59 | - | 146,900 |
| Aug 1, 2025 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 0.63% | 209,900 |
| Jul 31, 2025 | 1.58 | 1.59 | 1.58 | 1.58 | 1.58 | - | 266,900 |
| Jul 30, 2025 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | 0.64% | 203,800 |
| Jul 29, 2025 | 1.59 | 1.59 | 1.56 | 1.57 | 1.57 | -1.26% | 390,100 |
| Jul 28, 2025 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 1.92% | 253,400 |
| Jul 25, 2025 | 1.57 | 1.58 | 1.55 | 1.56 | 1.56 | -0.64% | 289,700 |
| Jul 24, 2025 | 1.58 | 1.58 | 1.56 | 1.57 | 1.57 | -0.63% | 283,000 |
| Jul 23, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 251,200 |
| Jul 22, 2025 | 1.56 | 1.58 | 1.55 | 1.58 | 1.58 | 0.64% | 182,100 |
| Jul 21, 2025 | 1.56 | 1.57 | 1.55 | 1.57 | 1.57 | 1.29% | 89,200 |
| Jul 18, 2025 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | - | 188,700 |
| Jul 17, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 199,600 |
| Jul 16, 2025 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | - | 464,300 |
| Jul 15, 2025 | 1.53 | 1.54 | 1.52 | 1.53 | 1.53 | - | 101,900 |
| Jul 14, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 524,900 |
| Jul 11, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | 1.32% | 129,200 |
| Jul 10, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | -0.65% | 274,400 |
| Jul 9, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.53 | 0.66% | 192,100 |
| Jul 8, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 372,900 |
| Jul 7, 2025 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | - | 46,800 |
| Jul 4, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 363,600 |
| Jul 3, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | - | 367,200 |
| Jul 2, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | - | 589,200 |
| Jul 1, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.52 | - | 529,000 |
| Jun 30, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.30% | 848,100 |
| Jun 27, 2025 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | - | 398,700 |
| Jun 26, 2025 | 1.55 | 1.56 | 1.52 | 1.54 | 1.54 | -1.28% | 497,300 |
| Jun 25, 2025 | 1.55 | 1.56 | 1.54 | 1.56 | 1.56 | 0.65% | 231,900 |
| Jun 24, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 1.97% | 287,100 |
| Jun 23, 2025 | 1.52 | 1.54 | 1.51 | 1.52 | 1.52 | - | 116,300 |
| Jun 20, 2025 | 1.55 | 1.62 | 1.52 | 1.52 | 1.52 | -3.18% | 1,889,300 |
| Jun 19, 2025 | 1.57 | 1.58 | 1.55 | 1.57 | 1.57 | 1.95% | 162,300 |
| Jun 18, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 16, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 13, 2025 | 1.58 | 1.59 | 1.50 | 1.54 | 1.54 | -3.14% | 685,000 |
| Jun 12, 2025 | 1.58 | 1.60 | 1.56 | 1.59 | 1.59 | 0.63% | 436,200 |
| Jun 11, 2025 | 1.57 | 1.59 | 1.56 | 1.58 | 1.58 | 0.64% | 274,400 |
| Jun 10, 2025 | 1.56 | 1.60 | 1.55 | 1.57 | 1.57 | 0.64% | 609,000 |
| Jun 9, 2025 | 1.61 | 1.64 | 1.56 | 1.56 | 1.56 | -3.11% | 924,100 |
| Jun 6, 2025 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 1.90% | 784,600 |
| Jun 5, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.58 | 1.28% | 373,300 |
| Jun 4, 2025 | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | 1.30% | 573,900 |