Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Exchange Ltd (OP: SPXCF )

7.088 -0.112 (-1.56%)
Streaming Delayed Price Updated: 1:32 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.830 2.900 2.830 2.830 42,700 -0.13(-4.39%)
Feb 26, 2009 2.960 3.000 2.960 2.960 43,150 -0.04(-1.33%)
Feb 25, 2009 2.950 3.000 2.950 3.000 43,932 -0.05(-1.64%)
Feb 24, 2009 2.950 3.100 2.950 3.050 42,396 +0.00(+0.00%)
Feb 23, 2009 3.070 3.080 3.050 3.050 55,079 +0.03(+0.99%)
Feb 20, 2009 3.000 3.100 2.950 3.020 51,913 -0.18(-5.63%)
Feb 19, 2009 3.100 3.200 3.100 3.200 200,989 +0.05(+1.59%)
Feb 18, 2009 3.150 3.200 3.130 3.150 37,845 +0.05(+1.61%)
Feb 17, 2009 3.110 3.110 3.090 3.100 43,081 -0.20(-6.06%)
Feb 13, 2009 3.300 3.350 3.300 3.300 76,500 +0.00(+0.00%)
Feb 12, 2009 3.300 3.400 3.300 3.300 29,682 -0.07(-2.08%)
Feb 11, 2009 3.400 3.470 3.370 3.370 24,050 +0.06(+1.81%)
Feb 10, 2009 3.400 3.400 3.300 3.310 38,000 -0.11(-3.22%)
Feb 09, 2009 3.420 3.420 3.420 3.420 13,000 +0.02(+0.59%)
Feb 06, 2009 3.360 3.420 3.360 3.400 33,123 +0.05(+1.49%)
Feb 05, 2009 3.320 3.350 3.320 3.350 5,100 +0.04(+1.21%)
Feb 04, 2009 3.350 3.500 3.310 3.310 26,700 -0.14(-4.06%)
Feb 03, 2009 3.400 3.450 3.380 3.450 10,109 +0.17(+5.18%)
Feb 02, 2009 3.300 3.300 3.280 3.280 32,800 -0.07(-2.09%)
Jan 30, 2009 3.360 3.450 3.350 3.350 30,400 +0.09(+2.76%)
Jan 29, 2009 3.350 3.350 3.250 3.260 50,400 -0.26(-7.39%)
Jan 28, 2009 3.500 3.520 3.500 3.520 33,300 +0.27(+8.31%)
Jan 27, 2009 3.250 3.250 3.250 3.250 23,883 -0.01(-0.31%)
Jan 26, 2009 3.250 3.280 3.250 3.260 15,700 +0.04(+1.24%)
Jan 23, 2009 3.210 3.220 3.210 3.220 14,500 -0.08(-2.42%)
Jan 22, 2009 3.366 3.366 3.270 3.300 32,500 -0.07(-2.08%)
Jan 21, 2009 3.300 3.390 3.300 3.370 29,150 +0.15(+4.66%)
Jan 20, 2009 3.250 3.270 3.220 3.220 59,550 -0.16(-4.73%)
Jan 16, 2009 3.400 3.500 3.370 3.380 32,500 +0.12(+3.68%)
Jan 15, 2009 3.350 3.350 3.260 3.260 20,780 -0.10(-2.98%)
Jan 14, 2009 3.360 3.450 3.360 3.360 7,918 -0.05(-1.47%)
Jan 13, 2009 3.410 3.410 3.410 3.410 5,500 -0.04(-1.16%)
Jan 12, 2009 3.450 3.500 3.450 3.450 17,900 -0.21(-5.74%)
Jan 09, 2009 3.660 3.670 3.660 3.660 16,600 -0.04(-1.08%)
Jan 08, 2009 3.650 3.700 3.650 3.700 10,500 -0.05(-1.33%)
Jan 07, 2009 3.750 3.750 3.700 3.750 55,800 -0.05(-1.32%)
Jan 06, 2009 3.800 3.850 3.800 3.800 39,770 +0.00(+0.00%)
Jan 05, 2009 3.800 3.950 3.800 3.800 41,720 +0.10(+2.70%)
Jan 02, 2009 3.550 3.700 3.550 3.700 12,000 +0.15(+4.23%)
Dec 31, 2008 3.450 3.550 3.450 3.550 17,400 +0.00(+0.00%)
Dec 30, 2008 3.500 3.550 3.500 3.550 50,852 +0.10(+2.90%)
Dec 29, 2008 3.450 3.500 3.410 3.450 37,996 +0.00(+0.00%)
Dec 26, 2008 3.550 3.550 3.450 3.450 28,200 -0.05(-1.43%)
Dec 24, 2008 3.500 3.500 3.500 3.500 24,300 +0.10(+2.94%)
Dec 23, 2008 3.450 3.550 3.400 3.400 27,390 -0.06(-1.73%)
Dec 22, 2008 3.600 3.600 3.450 3.460 58,100 -0.24(-6.49%)
Dec 19, 2008 3.650 3.850 3.650 3.700 75,680 +0.10(+2.78%)
Dec 18, 2008 3.700 3.700 3.600 3.600 58,270 -0.19(-5.01%)
Dec 17, 2008 3.560 3.800 3.560 3.790 150,808 +0.14(+3.84%)
Dec 16, 2008 3.550 3.650 3.550 3.650 47,749 +0.20(+5.80%)
Dec 15, 2008 3.460 3.460 3.450 3.450 30,800 +0.15(+4.55%)
Dec 12, 2008 3.300 3.350 3.300 3.300 36,100 +0.05(+1.54%)
Dec 11, 2008 3.400 3.550 3.200 3.250 17,970 -0.30(-8.45%)
Dec 10, 2008 3.550 3.550 3.550 3.550 10,550 +0.25(+7.58%)
Dec 09, 2008 3.250 3.350 3.250 3.300 21,300 +0.15(+4.76%)
Dec 08, 2008 3.100 3.200 3.100 3.150 46,200 +0.10(+3.28%)
Dec 05, 2008 2.950 3.100 2.950 3.050 30,561 +0.15(+5.17%)
Dec 04, 2008 2.960 3.100 2.900 2.900 40,000 -0.10(-3.33%)
Dec 03, 2008 2.960 3.020 2.960 3.000 30,800 -0.02(-0.66%)
Dec 02, 2008 3.000 3.100 3.000 3.020 23,067 +0.12(+4.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.