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

Singapore Exchange Ltd (OP: SPXCF )

7.110 UNCHANGED
Streaming Delayed Price Updated: 1:01 PM EDT, May 30, 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 29, 2008 6.250 6.100 5.850 5.850 128,000 -0.40(-6.40%)
Feb 28, 2008 6.250 6.300 6.120 6.250 21,350 +0.15(+2.46%)
Feb 27, 2008 6.100 6.350 6.100 6.100 18,600 -0.10(-1.61%)
Feb 26, 2008 6.200 6.250 5.900 6.200 46,700 +0.10(+1.64%)
Feb 25, 2008 6.100 6.400 6.100 6.100 32,389 -0.25(-3.94%)
Feb 22, 2008 6.300 6.400 6.100 6.350 10,800 +0.05(+0.79%)
Feb 21, 2008 6.500 6.350 6.200 6.300 16,858 -0.20(-3.08%)
Feb 20, 2008 6.550 6.600 6.250 6.500 56,600 -0.05(-0.76%)
Feb 19, 2008 6.700 6.800 6.550 6.550 35,005 -0.15(-2.24%)
Feb 18, 2008 6.700 6.850 6.650 6.700 17,601 +0.00(+0.00%)
Feb 15, 2008 6.700 6.850 6.650 6.700 17,601 +0.20(+3.08%)
Feb 14, 2008 6.500 6.950 6.350 6.500 1,499,057 -0.10(-1.52%)
Feb 13, 2008 6.600 6.600 6.250 6.600 42,228 +0.35(+5.60%)
Feb 12, 2008 6.250 6.250 6.150 6.250 8,700 +0.15(+2.46%)
Feb 11, 2008 6.100 6.350 6.050 6.100 41,150 -0.35(-5.43%)
Feb 08, 2008 6.450 6.700 6.300 6.450 14,850 +0.15(+2.38%)
Feb 07, 2008 6.600 6.700 6.300 6.300 17,621 -0.30(-4.55%)
Feb 06, 2008 6.600 6.750 6.250 6.600 38,538 +0.10(+1.54%)
Feb 05, 2008 7.100 7.150 6.500 6.500 45,118 -0.60(-8.45%)
Feb 04, 2008 7.000 7.300 7.000 7.100 39,835 +0.10(+1.43%)
Feb 01, 2008 7.100 7.000 6.714 7.000 57,636 -0.10(-1.41%)
Jan 31, 2008 7.100 7.100 6.550 7.100 18,675 -0.05(-0.70%)
Jan 30, 2008 7.150 7.150 6.900 7.150 30,810 +0.05(+0.70%)
Jan 29, 2008 7.100 7.400 7.050 7.100 28,232 -0.30(-4.05%)
Jan 28, 2008 7.400 7.400 6.900 7.400 435,700 +0.00(+0.00%)
Jan 25, 2008 7.250 7.850 7.400 7.400 521,335 +0.15(+2.07%)
Jan 24, 2008 7.250 7.250 6.950 7.250 27,569 +1.00(+16.00%)
Jan 23, 2008 6.250 6.500 6.000 6.250 47,575 -0.05(-0.79%)
Jan 22, 2008 6.450 6.350 5.900 6.300 65,038 -0.15(-2.33%)
Jan 21, 2008 6.450 6.750 6.400 6.450 67,308 +0.00(+0.00%)
Jan 18, 2008 6.450 6.750 6.400 6.450 67,308 -0.15(-2.27%)
Jan 17, 2008 6.600 6.950 6.500 6.600 56,476 -0.05(-0.75%)
Jan 16, 2008 6.650 6.650 6.400 6.650 37,285 -0.20(-2.92%)
Jan 15, 2008 7.650 7.100 6.750 6.850 34,349 -0.80(-10.46%)
Jan 14, 2008 7.800 7.650 7.250 7.650 42,194 -0.15(-1.92%)
Jan 11, 2008 7.800 7.850 7.650 7.800 18,975 -0.50(-6.02%)
Jan 10, 2008 8.300 8.300 8.050 8.300 17,843 -0.25(-2.92%)
Jan 09, 2008 8.400 8.550 8.350 8.550 2,200 +0.15(+1.79%)
Jan 08, 2008 8.400 8.550 8.300 8.400 78,468 -0.25(-2.89%)
Jan 07, 2008 8.700 8.700 8.450 8.650 112,952 -0.05(-0.57%)
Jan 04, 2008 8.700 8.900 8.700 8.700 25,630 -0.15(-1.69%)
Jan 03, 2008 8.850 9.050 8.650 8.850 37,910 -0.40(-4.32%)
Jan 02, 2008 9.400 9.400 9.000 9.250 31,950 -0.15(-1.60%)
Jan 01, 2008 9.400 9.500 9.150 9.400 41,650 +0.00(+0.00%)
Dec 31, 2007 9.400 9.500 9.150 9.400 41,650 +0.58(+6.58%)
Dec 28, 2007 8.820 9.200 8.820 8.820 27,590 -0.48(-5.16%)
Dec 27, 2007 9.450 9.390 9.050 9.300 27,200 -0.15(-1.59%)
Dec 26, 2007 9.450 9.450 9.150 9.450 34,813 +0.35(+3.85%)
Dec 24, 2007 9.100 9.407 9.100 9.100 10,780 +0.00(+0.00%)
Dec 21, 2007 9.100 9.500 9.100 9.100 28,080 +0.25(+2.82%)
Dec 20, 2007 8.850 8.850 8.600 8.850 6,000 +0.05(+0.57%)
Dec 19, 2007 8.750 8.850 8.550 8.800 35,145 +0.05(+0.57%)
Dec 18, 2007 8.750 8.800 8.550 8.750 15,575 +0.25(+2.94%)
Dec 17, 2007 9.781 8.800 8.350 8.500 17,854 -1.28(-13.09%)
Dec 14, 2007 9.781 9.781 9.300 9.781 9,245 +0.33(+3.50%)
Dec 13, 2007 9.800 9.700 9.350 9.450 8,545 -0.35(-3.57%)
Dec 12, 2007 9.800 9.950 9.550 9.800 236,556 -0.20(-2.00%)
Dec 11, 2007 10.00 10.15 9.700 10.00 239,635 -0.15(-1.48%)
Dec 10, 2007 10.15 10.15 9.850 10.15 32,899 +0.30(+3.05%)
Dec 07, 2007 10.40 10.20 9.850 9.850 9,279 -0.55(-5.29%)
Dec 06, 2007 10.60 10.50 10.15 10.40 41,865 -0.20(-1.89%)
Dec 05, 2007 10.60 10.65 10.35 10.60 42,074 +0.20(+1.92%)
Dec 04, 2007 10.40 10.45 10.15 10.40 28,207 +0.35(+3.48%)
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.