New Zealand markets closed

Selina Hospitality PLC (SLNA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.0791+0.0006 (+0.76%)
At close: 04:00PM EDT
0.0761 -0.00 (-3.79%)
After hours: 07:56PM EDT
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.07400.08200.07000.07900.079011,325,600
25 Jun 20240.07000.07900.06700.07900.079016,206,300
24 Jun 20240.06300.06700.06200.06600.06606,514,000
21 Jun 20240.06700.06900.06600.06700.06707,677,700
20 Jun 20240.07200.07500.06500.07000.070052,727,200
18 Jun 20240.07400.07400.06400.07000.070011,819,000
17 Jun 20240.07200.07700.07200.07500.07508,081,600
14 Jun 20240.08100.08500.07400.07700.077011,156,300
13 Jun 20240.07900.08800.07400.08100.081020,495,600
12 Jun 20240.07900.08000.07300.07700.077019,291,900
11 Jun 20240.06400.09800.06300.08500.085099,963,400
10 Jun 20240.06600.06800.06200.06400.064019,286,400
07 Jun 20240.07200.07800.06400.06500.065036,018,400
06 Jun 20240.07300.08200.07000.07200.072020,914,800
05 Jun 20240.07800.08200.07300.07900.079019,779,000
04 Jun 20240.08000.08100.07200.07600.076021,340,900
03 Jun 20240.09300.09600.08000.08200.082040,008,900
31 May 20240.07700.10700.07300.09400.0940113,414,900
30 May 20240.07000.08500.06900.07200.072026,838,300
29 May 20240.07500.07900.07000.07200.072020,581,700
28 May 20240.09700.09800.07700.08000.080028,778,000
24 May 20240.10000.10900.08500.08900.089034,559,200
23 May 20240.12000.12200.09800.10200.102041,483,700
22 May 20240.10000.12300.09900.10900.109037,924,100
21 May 20240.13000.13000.10000.10100.101037,275,200
20 May 20240.11000.15500.09000.13300.1330115,081,700
17 May 20240.19500.20500.09500.11000.1100212,543,800
16 May 20240.12000.16700.09000.13500.1350271,709,600
15 May 20240.08000.17500.06800.12200.1220501,740,300
14 May 20240.05000.06300.04900.05600.056035,561,900
13 May 20240.05000.05100.04900.05000.05003,619,300
10 May 20240.05300.05300.05000.05100.05105,390,800
09 May 20240.04900.05200.04700.05200.05206,246,900
08 May 20240.05100.05100.04700.04900.04903,415,400
07 May 20240.05200.05200.04400.05000.05004,513,200
06 May 20240.04800.05300.04600.05000.05009,722,900
03 May 20240.05100.05200.04500.04600.04609,805,800
02 May 20240.05000.05900.05000.05200.052013,182,300
01 May 20240.05000.05100.04800.05100.05105,201,400
30 Apr 20240.05100.05600.04800.05000.050010,183,100
29 Apr 20240.05000.05400.04900.05100.05108,585,200
26 Apr 20240.05100.05300.04900.05000.05006,714,400
25 Apr 20240.05700.05700.04800.05200.05207,167,800
24 Apr 20240.05600.06000.05200.05500.05504,388,100
23 Apr 20240.05300.05800.05000.05500.05509,942,600
22 Apr 20240.06900.06900.05200.05900.05909,205,800
19 Apr 20240.07400.07400.06100.06900.06906,080,900
18 Apr 20240.07400.08000.06700.06900.06909,438,900
17 Apr 20240.05600.06700.05600.06500.06508,237,900
16 Apr 20240.06700.07000.06100.06400.06408,397,800
15 Apr 20240.07800.07900.06600.07000.070012,324,900
12 Apr 20240.08500.08600.07200.07600.076019,264,300
11 Apr 20240.08400.09900.07600.08000.080040,162,900
10 Apr 20240.06200.10200.06000.07600.0760128,651,400
09 Apr 20240.04600.11700.04400.07900.0790446,105,600
08 Apr 20240.04300.04600.03900.04000.0400106,085,800
05 Apr 20240.08000.08000.05500.05500.055014,375,700
04 Apr 20240.09000.09500.07400.08000.08007,025,900
03 Apr 20240.11000.12500.09500.09800.09803,295,300
02 Apr 20240.14000.16000.10800.11000.11003,615,000
01 Apr 20240.16000.16500.14000.14000.14002,468,800
28 Mar 20240.23900.24200.14100.14900.14902,956,600
27 Mar 20240.23200.24600.21500.23300.2330531,100
26 Mar 20240.23300.24500.22000.22600.2260213,000
25 Mar 20240.24100.24200.22500.22900.2290449,200
22 Mar 20240.29000.29300.23100.23300.2330830,300
21 Mar 20240.22400.28000.21000.28000.28004,456,400
20 Mar 20240.20600.21600.19900.21600.2160215,600
19 Mar 20240.20300.21400.19000.20600.2060701,800
18 Mar 20240.21800.21800.20100.20700.2070216,400
15 Mar 20240.21800.23000.20200.20600.2060385,000
14 Mar 20240.22000.23000.20100.22000.2200519,500
13 Mar 20240.23900.24900.22000.22600.2260207,600
12 Mar 20240.24000.26000.22100.23800.2380181,200
11 Mar 20240.25400.26500.24000.24500.2450106,100
08 Mar 20240.27000.27000.25000.25200.252060,300
07 Mar 20240.26300.27000.25000.26400.264068,600
06 Mar 20240.27000.27000.25000.26400.264084,900
05 Mar 20240.25000.27000.24000.26800.2680132,600
04 Mar 20240.24000.26400.23000.25400.2540152,700
01 Mar 20240.26000.27000.22500.24900.2490410,400
29 Feb 20240.26000.27800.24000.25000.2500406,000
28 Feb 20240.27600.28000.26100.27800.2780104,900
27 Feb 20240.32000.32000.26700.28500.2850323,700
26 Feb 20240.32000.32900.30500.30600.3060259,100
23 Feb 20240.30400.33000.29500.30100.3010152,800
22 Feb 20240.28200.31800.28000.29000.2900133,900
21 Feb 20240.27300.32000.27100.30300.3030145,200
20 Feb 20240.31000.33000.27100.28000.2800231,100
16 Feb 20240.34000.34500.30400.31200.3120132,000
15 Feb 20240.31000.34500.30000.33700.3370269,100
14 Feb 20240.32500.33000.29000.31900.3190319,200
13 Feb 20240.35000.37000.31000.33500.3350430,200
12 Feb 20240.38000.38000.35000.37000.3700548,300
09 Feb 20240.39000.39000.33000.39000.3900183,700
08 Feb 20240.43000.43700.31900.38000.3800641,200
07 Feb 20240.42000.45000.41000.43700.43701,739,300
06 Feb 20240.39200.41900.38000.40900.40902,177,800
05 Feb 20240.27000.38000.27000.37400.37403,589,100
02 Feb 20240.24000.27000.22000.26000.2600593,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...