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

Singapore Exchange Ltd (OP: SPXCF )

6.860 +0.100 (+1.48%)
Streaming Delayed Price Updated: 9:45 AM EDT, May 17, 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 (%)
May 30, 2008 5.850 5.950 5.850 5.850 18,100 +0.00(+0.00%)
May 29, 2008 5.850 5.950 5.850 5.850 12,200 -0.01(-0.17%)
May 28, 2008 5.860 5.950 5.850 5.860 48,930 -0.19(-3.14%)
May 27, 2008 6.110 6.050 5.900 6.050 10,694 -0.06(-0.98%)
May 26, 2008 6.110 6.230 6.100 6.110 19,660 +0.00(+0.00%)
May 23, 2008 6.110 6.230 6.100 6.110 19,660 -0.18(-2.86%)
May 22, 2008 6.290 6.400 6.200 6.290 26,587 -0.01(-0.16%)
May 21, 2008 6.300 6.500 6.250 6.300 12,950 +0.00(+0.00%)
May 20, 2008 6.300 6.500 6.250 6.300 34,850 -0.25(-3.82%)
May 19, 2008 6.450 6.700 6.550 6.550 10,655 +0.10(+1.55%)
May 16, 2008 6.450 6.500 6.450 6.450 16,487 +0.00(+0.00%)
May 15, 2008 6.450 6.500 6.400 6.450 58,400 -0.10(-1.53%)
May 14, 2008 6.550 6.550 6.500 6.550 8,250 +0.00(+0.00%)
May 13, 2008 6.550 6.600 6.500 6.550 16,847 +0.05(+0.77%)
May 12, 2008 6.500 6.500 6.450 6.500 18,400 +0.07(+1.09%)
May 09, 2008 6.600 6.450 6.250 6.430 23,514 -0.17(-2.58%)
May 08, 2008 6.600 6.650 6.450 6.600 31,175 +0.00(+0.00%)
May 07, 2008 6.600 6.850 6.600 6.600 29,144 -0.50(-7.04%)
May 06, 2008 7.100 7.150 6.950 7.100 54,175 +0.25(+3.65%)
May 05, 2008 6.850 6.900 6.850 6.850 12,165 +0.14(+2.09%)
May 02, 2008 6.350 6.900 6.700 6.710 15,400 +0.36(+5.67%)
May 01, 2008 6.350 6.440 6.300 6.350 8,825 +0.05(+0.79%)
Apr 30, 2008 6.300 6.400 6.250 6.300 13,000 +0.05(+0.80%)
Apr 29, 2008 6.250 6.350 6.200 6.250 27,000 -0.35(-5.30%)
Apr 28, 2008 6.600 6.650 6.500 6.600 47,044 +0.00(+0.00%)
Apr 25, 2008 6.550 6.750 6.500 6.600 19,791 +0.05(+0.76%)
Apr 24, 2008 6.550 6.550 6.350 6.550 34,459 +0.15(+2.34%)
Apr 23, 2008 6.400 6.450 6.200 6.400 143,717 +0.35(+5.79%)
Apr 22, 2008 6.050 6.350 6.050 6.050 7,592 -0.20(-3.20%)
Apr 21, 2008 6.250 6.250 6.100 6.250 2,700 +0.25(+4.17%)
Apr 18, 2008 6.000 6.000 5.750 6.000 45,485 -0.15(-2.44%)
Apr 17, 2008 6.150 6.150 5.800 6.150 67,000 +0.20(+3.36%)
Apr 16, 2008 5.950 6.000 5.750 5.950 21,688 -0.10(-1.65%)
Apr 15, 2008 6.050 6.050 5.750 6.050 29,100 +0.30(+5.22%)
Apr 14, 2008 5.950 5.870 5.750 5.750 6,900 -0.20(-3.36%)
Apr 11, 2008 5.750 6.250 5.950 5.950 13,100 +0.20(+3.48%)
Apr 10, 2008 5.750 6.050 5.750 5.750 24,447 +0.00(+0.00%)
Apr 09, 2008 5.750 5.950 5.650 5.750 17,450 -0.30(-4.96%)
Apr 08, 2008 6.650 6.250 6.010 6.050 78,853 -0.60(-9.02%)
Apr 07, 2008 6.650 6.650 6.407 6.650 57,070 +0.15(+2.31%)
Apr 04, 2008 6.500 6.550 6.300 6.500 45,640 +0.05(+0.78%)
Apr 03, 2008 6.450 6.550 6.200 6.450 16,907 +0.50(+8.40%)
Apr 02, 2008 5.750 6.150 5.950 5.950 24,450 +0.20(+3.48%)
Apr 01, 2008 5.000 5.900 5.450 5.750 53,800 +0.75(+15.00%)
Mar 31, 2008 5.000 5.600 5.000 5.000 20,850 -0.75(-13.04%)
Mar 28, 2008 5.500 5.800 5.500 5.750 13,738 +0.25(+4.55%)
Mar 27, 2008 5.450 5.750 5.500 5.500 109,736 +0.05(+0.92%)
Mar 26, 2008 5.360 5.500 5.200 5.450 43,240 +0.50(+10.10%)
Mar 25, 2008 0.3600 4.950 4.950 4.950 5,465 +0.00(+0.00%)
Mar 24, 2008 4.500 5.250 4.850 4.950 36,285 +0.45(+10.00%)
Mar 21, 2008 4.500 4.750 4.450 4.500 29,550 +0.00(+0.00%)
Mar 20, 2008 4.500 4.750 4.450 4.500 29,550 -0.20(-4.26%)
Mar 19, 2008 4.700 4.800 4.500 4.700 17,300 -0.15(-3.09%)
Mar 18, 2008 4.800 5.000 4.750 4.850 29,100 +0.05(+1.04%)
Mar 17, 2008 4.800 4.800 4.500 4.800 108,775 -0.25(-4.95%)
Mar 14, 2008 5.000 5.050 4.700 5.050 102,600 +0.05(+1.00%)
Mar 13, 2008 5.500 5.000 4.600 5.000 74,902 -0.50(-9.09%)
Mar 12, 2008 5.500 5.500 5.250 5.500 22,009 +0.35(+6.80%)
Mar 11, 2008 5.150 5.200 5.000 5.150 43,501 +0.30(+6.19%)
Mar 10, 2008 4.850 5.050 4.800 4.850 50,361 -0.15(-3.00%)
Mar 07, 2008 5.000 5.250 5.000 5.000 25,436 -0.45(-8.26%)
Mar 06, 2008 5.600 5.600 5.350 5.450 12,100 -0.15(-2.68%)
Mar 05, 2008 5.450 5.600 5.200 5.600 26,080 +0.15(+2.75%)
Mar 04, 2008 5.450 5.750 5.350 5.450 48,700 -0.25(-4.39%)
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.