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 (%)
Mar 29, 2019 5.470 5.470 5.470 5.470 800 +0.03(+0.55%)
Mar 28, 2019 5.440 5.440 5.440 5.440 1,000 +0.10(+1.87%)
Mar 27, 2019 5.283 5.350 5.270 5.340 7,060 -0.12(-2.20%)
Mar 26, 2019 5.490 5.490 5.450 5.460 34,080 +0.01(+0.18%)
Mar 25, 2019 5.410 5.450 5.410 5.450 16,435 +0.05(+0.93%)
Mar 22, 2019 5.400 5.400 5.400 5.400 1,400 -0.12(-2.17%)
Mar 21, 2019 5.520 5.520 5.520 5.520 738 +0.00(+0.00%)
Mar 20, 2019 5.520 5.520 5.520 5.520 413 +0.04(+0.73%)
Mar 19, 2019 5.520 5.520 5.400 5.480 4,090 +0.06(+1.11%)
Mar 18, 2019 5.450 5.450 5.420 5.420 2,370 -0.02(-0.37%)
Mar 15, 2019 5.440 5.440 5.428 5.440 22,600 +0.00(+0.00%)
Mar 14, 2019 5.440 5.440 5.340 5.440 12,371 +0.03(+0.55%)
Mar 13, 2019 5.410 5.410 5.350 5.410 6,588 -0.08(-1.46%)
Mar 12, 2019 5.270 5.550 5.270 5.490 742,485 -0.06(-1.08%)
Mar 11, 2019 5.610 5.610 5.550 5.550 7,440 -0.24(-4.15%)
Mar 08, 2019 5.790 5.790 5.790 5.790 5,300 -0.06(-1.03%)
Mar 07, 2019 5.850 5.850 5.850 5.850 330 -0.11(-1.78%)
Mar 06, 2019 5.960 5.960 5.930 5.956 4,727 -0.02(-0.40%)
Mar 05, 2019 5.973 5.980 5.973 5.980 2,065 +0.18(+3.10%)
Mar 01, 2019 5.800 5.800 5.800 0 -0.08(-1.36%)
Feb 28, 2019 5.710 5.890 5.710 5.880 8,520 +0.04(+0.68%)
Feb 27, 2019 5.840 5.840 5.840 5.840 6,500 +0.06(+0.96%)
Feb 26, 2019 5.846 5.850 5.780 5.784 8,850 +0.08(+1.39%)
Feb 21, 2019 5.705 5.705 5.705 0 -0.10(-1.81%)
Feb 19, 2019 5.810 5.810 5.810 0 +0.06(+1.04%)
Feb 15, 2019 5.800 5.800 5.750 5.750 4,000 +0.14(+2.50%)
Feb 14, 2019 5.700 5.700 5.610 5.610 2,585 -0.08(-1.41%)
Feb 13, 2019 5.740 5.740 5.690 5.690 8,610 +0.14(+2.52%)
Feb 11, 2019 5.550 5.550 5.550 0 -0.07(-1.29%)
Feb 07, 2019 5.622 5.622 5.622 0 -0.05(-0.84%)
Feb 06, 2019 5.670 5.670 5.670 5.670 2,600 -0.02(-0.35%)
Feb 05, 2019 5.620 5.690 5.620 5.690 10,770 +0.06(+1.07%)
Feb 04, 2019 5.630 5.630 5.630 5.630 8,700 -0.10(-1.81%)
Feb 01, 2019 5.734 5.734 5.734 4 +0.00(+0.00%)
Jan 30, 2019 5.734 5.734 5.734 0 +0.04(+0.76%)
Jan 29, 2019 5.690 5.690 5.587 5.690 4,210 -0.01(-0.18%)
Jan 28, 2019 5.680 5.700 5.680 5.700 1,905 +0.04(+0.79%)
Jan 25, 2019 5.660 5.660 5.655 5.655 900 +0.07(+1.17%)
Jan 24, 2019 5.590 5.590 5.590 5.590 4,905 +0.06(+1.08%)
Jan 23, 2019 5.530 5.530 5.530 5.530 1,880 +0.01(+0.18%)
Jan 22, 2019 5.515 5.520 5.515 5.520 1,950 -0.05(-0.90%)
Jan 18, 2019 5.570 5.570 5.570 5.570 4,700 +0.07(+1.27%)
Jan 17, 2019 5.496 5.500 5.496 5.500 1,926 +0.04(+0.73%)
Jan 15, 2019 5.460 5.460 5.460 0 +0.16(+3.07%)
Jan 14, 2019 5.440 5.440 5.298 5.298 7,358 -0.19(-3.51%)
Jan 11, 2019 5.490 5.490 5.490 0 +0.00(+0.00%)
Jan 10, 2019 5.490 5.490 5.490 5.490 1,660 +0.03(+0.47%)
Jan 09, 2019 5.465 5.465 5.465 5.465 730 +0.02(+0.42%)
Jan 08, 2019 5.441 5.441 5.441 5.441 1,835 -0.02(-0.34%)
Jan 07, 2019 5.430 5.460 5.430 5.460 8,195 +0.14(+2.63%)
Jan 03, 2019 5.320 5.320 5.320 0 -0.01(-0.19%)
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.