Sidus Space, Inc. (SIDU)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 2.4400 | 2.4400 | 2.2200 | 2.3400 | 2.3400 | 78,700 |
| 27 Jun 2024 | 2.3800 | 2.4400 | 2.3500 | 2.3900 | 2.3900 | 57,900 |
| 26 Jun 2024 | 2.5000 | 2.6100 | 2.3200 | 2.3800 | 2.3800 | 218,900 |
| 25 Jun 2024 | 2.4000 | 3.0900 | 2.4000 | 2.5900 | 2.5900 | 611,900 |
| 24 Jun 2024 | 2.4100 | 2.4500 | 2.4000 | 2.4500 | 2.4500 | 23,300 |
| 21 Jun 2024 | 2.4500 | 2.5700 | 2.4000 | 2.4000 | 2.4000 | 48,700 |
| 20 Jun 2024 | 2.5500 | 2.5500 | 2.4500 | 2.4700 | 2.4700 | 52,800 |
| 18 Jun 2024 | 2.5800 | 2.5980 | 2.5500 | 2.5500 | 2.5500 | 43,300 |
| 17 Jun 2024 | 2.5800 | 2.6500 | 2.5600 | 2.6000 | 2.6000 | 54,300 |
| 14 Jun 2024 | 2.6700 | 2.7100 | 2.5600 | 2.5800 | 2.5800 | 57,000 |
| 13 Jun 2024 | 2.8300 | 2.8300 | 2.6200 | 2.7000 | 2.7000 | 63,800 |
| 12 Jun 2024 | 2.8400 | 2.8800 | 2.7600 | 2.8200 | 2.8200 | 88,700 |
| 11 Jun 2024 | 2.7000 | 2.8300 | 2.7000 | 2.8300 | 2.8300 | 34,800 |
| 10 Jun 2024 | 2.8100 | 2.8300 | 2.6800 | 2.7300 | 2.7300 | 63,600 |
| 07 Jun 2024 | 2.7700 | 2.8800 | 2.7500 | 2.8400 | 2.8400 | 89,600 |
| 06 Jun 2024 | 2.8200 | 2.9000 | 2.7500 | 2.8900 | 2.8900 | 155,800 |
| 05 Jun 2024 | 2.6400 | 2.9800 | 2.6000 | 2.8200 | 2.8200 | 173,700 |
| 04 Jun 2024 | 2.6500 | 2.7600 | 2.6300 | 2.6400 | 2.6400 | 63,000 |
| 03 Jun 2024 | 2.8800 | 2.9100 | 2.5700 | 2.6200 | 2.6200 | 191,600 |
| 31 May 2024 | 2.9200 | 3.0100 | 2.7740 | 2.8700 | 2.8700 | 84,600 |
| 30 May 2024 | 3.1600 | 3.1600 | 2.9000 | 2.9400 | 2.9400 | 221,000 |
| 29 May 2024 | 2.9500 | 2.9700 | 2.8700 | 2.9300 | 2.9300 | 53,000 |
| 28 May 2024 | 3.0500 | 3.0500 | 2.8500 | 2.9200 | 2.9200 | 132,900 |
| 24 May 2024 | 3.1000 | 3.1000 | 2.9900 | 3.0300 | 3.0300 | 36,000 |
| 23 May 2024 | 3.1500 | 3.1500 | 2.9600 | 2.9900 | 2.9900 | 125,100 |
| 22 May 2024 | 3.1100 | 3.2400 | 3.0900 | 3.1300 | 3.1300 | 89,900 |
| 21 May 2024 | 3.2400 | 3.4200 | 3.0600 | 3.1200 | 3.1200 | 99,000 |
| 20 May 2024 | 3.4300 | 3.4300 | 3.1890 | 3.2300 | 3.2300 | 119,700 |
| 17 May 2024 | 3.2800 | 3.4150 | 3.2200 | 3.3700 | 3.3700 | 88,000 |
| 16 May 2024 | 3.2700 | 3.3500 | 3.2600 | 3.3000 | 3.3000 | 85,500 |
| 15 May 2024 | 3.2600 | 3.4300 | 3.2200 | 3.3700 | 3.3700 | 115,000 |
| 14 May 2024 | 3.2400 | 3.3000 | 3.0800 | 3.2800 | 3.2800 | 165,500 |
| 13 May 2024 | 3.4000 | 3.4000 | 3.1000 | 3.1200 | 3.1200 | 145,200 |
| 10 May 2024 | 3.4700 | 3.4770 | 3.2700 | 3.3500 | 3.3500 | 64,100 |
| 09 May 2024 | 3.4000 | 3.4600 | 3.3300 | 3.4450 | 3.4450 | 37,400 |
| 08 May 2024 | 3.2600 | 3.4200 | 3.2300 | 3.3400 | 3.3400 | 59,100 |
| 07 May 2024 | 3.2400 | 3.3600 | 3.1900 | 3.3200 | 3.3200 | 162,200 |
| 06 May 2024 | 3.1400 | 3.2100 | 3.0870 | 3.2100 | 3.2100 | 107,800 |
| 03 May 2024 | 3.4100 | 3.4900 | 3.0300 | 3.1200 | 3.1200 | 296,100 |
| 02 May 2024 | 3.5000 | 3.5900 | 3.3300 | 3.3500 | 3.3500 | 494,000 |
| 01 May 2024 | 3.3900 | 3.6000 | 3.3500 | 3.4900 | 3.4900 | 100,400 |
| 30 Apr 2024 | 3.2500 | 3.4300 | 3.2300 | 3.3600 | 3.3600 | 42,700 |
| 29 Apr 2024 | 3.3400 | 3.4500 | 3.3300 | 3.4300 | 3.4300 | 35,500 |
| 26 Apr 2024 | 3.3900 | 3.3900 | 3.2600 | 3.2900 | 3.2900 | 61,500 |
| 25 Apr 2024 | 3.4900 | 3.4900 | 3.2900 | 3.3300 | 3.3300 | 53,800 |
| 24 Apr 2024 | 3.4600 | 3.6300 | 3.4100 | 3.4600 | 3.4600 | 56,700 |
| 23 Apr 2024 | 3.4200 | 3.5500 | 3.3800 | 3.4100 | 3.4100 | 29,000 |
| 22 Apr 2024 | 3.4100 | 3.4400 | 3.2600 | 3.4100 | 3.4100 | 33,500 |
| 19 Apr 2024 | 3.6800 | 3.6800 | 3.3600 | 3.3800 | 3.3800 | 81,600 |
| 18 Apr 2024 | 3.5100 | 3.7200 | 3.4780 | 3.7200 | 3.7200 | 84,100 |
| 17 Apr 2024 | 3.5000 | 3.6100 | 3.3800 | 3.4100 | 3.4100 | 50,800 |
| 16 Apr 2024 | 3.2500 | 3.5000 | 3.2000 | 3.4800 | 3.4800 | 85,300 |
| 15 Apr 2024 | 3.4300 | 3.4300 | 3.2400 | 3.3100 | 3.3100 | 63,900 |
| 12 Apr 2024 | 3.6800 | 3.7800 | 3.3500 | 3.4400 | 3.4400 | 107,800 |
| 11 Apr 2024 | 3.7900 | 3.8400 | 3.6200 | 3.7100 | 3.7100 | 68,500 |
| 10 Apr 2024 | 3.9500 | 4.0700 | 3.6500 | 3.8300 | 3.8300 | 130,000 |
| 09 Apr 2024 | 3.7600 | 4.1590 | 3.7500 | 3.9500 | 3.9500 | 267,600 |
| 08 Apr 2024 | 3.5900 | 3.7700 | 3.4910 | 3.7600 | 3.7600 | 97,600 |
| 05 Apr 2024 | 3.4000 | 3.5500 | 3.3200 | 3.4900 | 3.4900 | 112,200 |
| 04 Apr 2024 | 3.2100 | 3.5200 | 3.1790 | 3.5000 | 3.5000 | 171,100 |
| 03 Apr 2024 | 3.1200 | 3.2000 | 2.9400 | 3.1600 | 3.1600 | 137,800 |
| 02 Apr 2024 | 3.2700 | 3.2700 | 3.1100 | 3.2000 | 3.2000 | 104,400 |
| 01 Apr 2024 | 3.4600 | 3.4600 | 3.0700 | 3.1700 | 3.1700 | 228,000 |
| 28 Mar 2024 | 3.4800 | 3.5700 | 3.3800 | 3.3900 | 3.3900 | 146,300 |
| 27 Mar 2024 | 3.5900 | 3.7340 | 3.3600 | 3.5000 | 3.5000 | 171,000 |
| 26 Mar 2024 | 3.7000 | 3.7100 | 3.5700 | 3.6700 | 3.6700 | 148,800 |
| 25 Mar 2024 | 3.6300 | 3.6800 | 3.3950 | 3.6300 | 3.6300 | 231,300 |
| 22 Mar 2024 | 3.6800 | 3.7000 | 3.5100 | 3.5600 | 3.5600 | 151,700 |
| 21 Mar 2024 | 3.8000 | 3.8300 | 3.6400 | 3.7200 | 3.7200 | 144,600 |
| 20 Mar 2024 | 3.7400 | 4.0400 | 3.6700 | 3.7700 | 3.7700 | 244,100 |
| 19 Mar 2024 | 3.7800 | 3.8100 | 3.6000 | 3.7400 | 3.7400 | 81,600 |
| 18 Mar 2024 | 3.6800 | 3.8700 | 3.5500 | 3.8300 | 3.8300 | 179,700 |
| 15 Mar 2024 | 3.6100 | 3.8000 | 3.5810 | 3.6500 | 3.6500 | 234,900 |
| 14 Mar 2024 | 3.9400 | 4.0000 | 3.5100 | 3.6000 | 3.6000 | 553,200 |
| 13 Mar 2024 | 3.8700 | 3.8950 | 3.5000 | 3.6000 | 3.6000 | 458,400 |
| 12 Mar 2024 | 4.1500 | 4.1500 | 3.7600 | 3.8800 | 3.8800 | 303,700 |
| 11 Mar 2024 | 4.1400 | 4.3500 | 3.9600 | 4.0500 | 4.0500 | 285,500 |
| 08 Mar 2024 | 4.3900 | 4.4740 | 3.9500 | 4.1400 | 4.1400 | 693,500 |
| 07 Mar 2024 | 4.5000 | 4.6000 | 4.2400 | 4.2900 | 4.2900 | 551,800 |
| 06 Mar 2024 | 4.5300 | 5.0200 | 4.4200 | 4.6600 | 4.6600 | 525,600 |
| 05 Mar 2024 | 5.0400 | 5.1000 | 4.2500 | 4.6900 | 4.6900 | 1,445,100 |
| 04 Mar 2024 | 6.1300 | 6.1600 | 5.4200 | 5.6700 | 5.6700 | 1,447,100 |
| 01 Mar 2024 | 6.1500 | 6.5500 | 5.2500 | 6.1600 | 6.1600 | 3,193,100 |
| 29 Feb 2024 | 6.8400 | 10.1490 | 6.3500 | 8.9800 | 8.9800 | 35,960,900 |
| 28 Feb 2024 | 4.8500 | 5.6300 | 4.6600 | 5.5700 | 5.5700 | 694,800 |
| 27 Feb 2024 | 4.5700 | 4.8800 | 4.4400 | 4.7300 | 4.7300 | 418,100 |
| 26 Feb 2024 | 4.6700 | 4.6700 | 4.2100 | 4.4200 | 4.4200 | 157,300 |
| 23 Feb 2024 | 4.3800 | 4.6470 | 4.2600 | 4.4900 | 4.4900 | 342,100 |
| 22 Feb 2024 | 4.0900 | 4.2000 | 4.0100 | 4.1800 | 4.1800 | 99,000 |
| 21 Feb 2024 | 4.6100 | 4.6100 | 3.9000 | 3.9700 | 3.9700 | 326,000 |
| 20 Feb 2024 | 4.7500 | 4.7670 | 4.5000 | 4.6000 | 4.6000 | 196,000 |
| 16 Feb 2024 | 4.6300 | 4.8600 | 4.5000 | 4.6700 | 4.6700 | 209,000 |
| 15 Feb 2024 | 4.2500 | 4.6400 | 4.2100 | 4.6100 | 4.6100 | 122,700 |
| 14 Feb 2024 | 4.3500 | 4.5220 | 4.2300 | 4.2900 | 4.2900 | 150,200 |
| 13 Feb 2024 | 4.4200 | 4.5100 | 4.2500 | 4.2800 | 4.2800 | 115,200 |
| 12 Feb 2024 | 4.6900 | 4.7400 | 4.4100 | 4.5700 | 4.5700 | 151,600 |
| 09 Feb 2024 | 4.3000 | 4.6800 | 4.3000 | 4.6200 | 4.6200 | 215,900 |
| 08 Feb 2024 | 4.1400 | 4.4000 | 4.1100 | 4.3300 | 4.3300 | 97,700 |
| 07 Feb 2024 | 4.0400 | 4.2900 | 4.0200 | 4.2200 | 4.2200 | 130,400 |
| 06 Feb 2024 | 4.3500 | 4.3880 | 4.0200 | 4.1200 | 4.1200 | 168,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.