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 (%)
Mar 30, 2007 4.450 4.450 4.260 4.450 4,350 +0.30(+7.23%)
Mar 29, 2007 4.150 4.350 4.150 4.150 32,700 -0.15(-3.49%)
Mar 28, 2007 4.300 4.350 4.300 4.300 6,000 -0.05(-1.15%)
Mar 27, 2007 4.350 7.550 4.350 4.350 27,900 +0.05(+1.16%)
Mar 26, 2007 4.300 4.300 4.300 4.300 2,000 +0.00(+0.00%)
Mar 23, 2007 4.300 4.300 4.211 4.300 202,000 +0.00(+0.00%)
Mar 22, 2007 4.300 4.350 4.150 4.300 50,500 +0.22(+5.39%)
Mar 21, 2007 4.080 4.100 3.850 4.080 21,000 +0.03(+0.74%)
Mar 20, 2007 4.050 4.050 4.050 4.050 8,000 -0.03(-0.74%)
Mar 19, 2007 4.080 4.150 3.900 4.080 25,000 +0.18(+4.62%)
Mar 16, 2007 3.900 4.100 3.850 3.900 144,900 -0.20(-4.88%)
Mar 15, 2007 4.100 4.100 3.880 4.100 30,000 +0.10(+2.50%)
Mar 14, 2007 4.000 4.100 3.800 4.000 47,750 -0.05(-1.23%)
Mar 13, 2007 4.350 4.300 4.050 4.050 30,400 -0.30(-6.90%)
Mar 12, 2007 4.350 4.350 4.271 4.350 315,100 +0.00(+0.00%)
Mar 09, 2007 4.350 4.350 4.150 4.350 52,800 -0.10(-2.25%)
Mar 08, 2007 4.450 4.450 4.257 4.450 35,000 +0.15(+3.49%)
Mar 07, 2007 4.300 4.300 4.050 4.300 65,550 +0.00(+0.00%)
Mar 06, 2007 4.300 4.300 4.200 4.300 52,520 +0.45(+11.69%)
Mar 05, 2007 3.850 4.100 3.800 3.850 45,500 -0.50(-11.49%)
Mar 02, 2007 4.500 4.400 4.150 4.350 25,600 -0.15(-3.33%)
Mar 01, 2007 4.500 4.600 4.500 4.500 8,000 -0.05(-1.10%)
Feb 28, 2007 4.550 4.650 4.300 4.550 31,400 -0.10(-2.15%)
Feb 27, 2007 4.650 4.920 4.550 4.650 156,750 -0.45(-8.82%)
Feb 26, 2007 5.100 5.100 4.850 5.100 14,799 +0.25(+5.15%)
Feb 23, 2007 4.850 5.100 4.800 4.850 229,817 +0.30(+6.59%)
Feb 22, 2007 4.550 4.700 4.550 4.550 210,000 +0.05(+1.11%)
Feb 21, 2007 4.500 7.730 4.500 4.500 260,500 +0.05(+1.12%)
Feb 20, 2007 4.450 4.450 4.300 4.450 19,700 -0.01(-0.22%)
Feb 16, 2007 4.460 4.500 4.250 4.460 111,200 -0.09(-1.98%)
Feb 15, 2007 4.550 4.550 4.430 4.550 35,783 +0.20(+4.60%)
Feb 14, 2007 4.350 4.370 4.150 4.350 27,150 +0.00(+0.00%)
Feb 13, 2007 4.350 4.400 4.150 4.350 205,000 -0.18(-3.97%)
Feb 12, 2007 4.750 4.550 4.500 4.530 66,100 -0.22(-4.63%)
Feb 09, 2007 4.750 4.750 4.500 4.750 49,150 +0.00(+0.00%)
Feb 08, 2007 4.750 4.750 4.680 4.750 2,093,200 +0.40(+9.20%)
Feb 07, 2007 4.350 4.600 4.350 4.350 42,000 -0.25(-5.43%)
Feb 06, 2007 4.600 4.650 4.380 4.600 43,900 +0.20(+4.55%)
Feb 05, 2007 4.400 4.600 4.300 4.400 133,297 -0.25(-5.38%)
Feb 02, 2007 4.650 4.650 4.500 4.650 26,200 +0.30(+6.90%)
Feb 01, 2007 4.350 4.600 4.350 4.350 30,500 +0.05(+1.16%)
Jan 31, 2007 4.300 4.550 4.300 4.300 30,500 -0.30(-6.52%)
Jan 30, 2007 4.600 4.700 4.400 4.600 159,900 +0.10(+2.22%)
Jan 29, 2007 4.500 4.500 4.300 4.500 25,100 +0.30(+7.14%)
Jan 26, 2007 4.200 4.500 4.200 4.200 110,175 -0.30(-6.67%)
Jan 25, 2007 4.500 4.550 4.300 4.500 69,426 -0.19(-4.05%)
Jan 24, 2007 4.690 4.700 4.500 4.690 76,000 +0.04(+0.86%)
Jan 23, 2007 4.650 4.700 4.460 4.650 273,250 +0.05(+1.09%)
Jan 22, 2007 4.600 4.650 4.400 4.600 221,025 +0.25(+5.75%)
Jan 19, 2007 4.350 4.350 4.149 4.350 112,000 +0.15(+3.57%)
Jan 18, 2007 4.200 4.250 4.092 4.200 222,620 +0.10(+2.44%)
Jan 17, 2007 4.100 4.150 3.868 4.100 83,000 +0.12(+3.02%)
Jan 16, 2007 3.980 4.000 3.760 3.980 89,000 +0.03(+0.76%)
Jan 12, 2007 3.950 3.950 3.700 3.950 292,300 +0.30(+8.22%)
Jan 11, 2007 3.650 3.800 3.650 3.650 18,599 +0.01(+0.27%)
Jan 10, 2007 3.640 3.700 3.640 3.640 84,100 -0.21(-5.45%)
Jan 09, 2007 3.850 3.850 3.650 3.850 43,200 +0.00(+0.00%)
Jan 08, 2007 3.850 3.850 3.620 3.850 24,000 +0.08(+2.12%)
Jan 05, 2007 3.770 3.850 3.630 3.770 119,700 +0.05(+1.34%)
Jan 04, 2007 3.940 3.807 3.700 3.720 440,600 -0.22(-5.58%)
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.