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 (%)
Jun 29, 2007 6.450 6.550 6.250 6.450 40,895 +0.35(+5.74%)
Jun 28, 2007 6.100 6.350 6.100 6.100 17,700 -0.18(-2.87%)
Jun 27, 2007 6.280 6.300 6.050 6.280 19,500 -0.22(-3.38%)
Jun 26, 2007 6.500 6.550 6.300 6.500 24,100 +0.10(+1.56%)
Jun 25, 2007 6.400 6.600 6.350 6.400 14,375 -0.30(-4.48%)
Jun 22, 2007 6.850 6.700 6.400 6.700 32,249 -0.15(-2.19%)
Jun 21, 2007 6.850 6.850 6.600 6.850 44,000 +1.10(+19.13%)
Jun 20, 2007 5.750 6.650 6.590 5.750 14,000 +0.00(+0.00%)
Jun 19, 2007 5.750 6.850 6.450 5.750 77,340 +0.00(+0.00%)
Jun 18, 2007 5.750 6.700 6.556 5.750 94,850 +0.00(+0.00%)
Jun 15, 2007 5.750 7.000 6.400 5.750 75,515 +0.00(+0.00%)
Jun 14, 2007 5.750 6.500 6.300 5.750 63,050 +0.00(+0.00%)
Jun 13, 2007 5.750 6.450 6.150 5.750 135,000 +0.00(+0.00%)
Jun 12, 2007 5.750 6.550 6.143 5.750 42,320 +0.00(+0.00%)
Jun 11, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jun 08, 2007 5.750 5.750 5.500 5.750 48,300 +0.05(+0.88%)
Jun 07, 2007 5.700 5.900 5.600 5.700 36,900 +0.00(+0.00%)
Jun 06, 2007 5.700 5.750 5.500 5.700 65,414 -0.05(-0.87%)
Jun 05, 2007 5.750 5.850 5.550 5.750 60,841 +0.35(+6.48%)
Jun 04, 2007 5.400 5.600 5.350 5.400 118,146 +0.15(+2.86%)
Jun 01, 2007 5.250 5.300 4.950 5.250 18,834 +0.26(+5.21%)
May 31, 2007 4.990 5.000 4.800 4.990 12,500 +0.04(+0.81%)
May 30, 2007 4.950 4.950 4.700 4.950 9,000 +0.10(+2.06%)
May 29, 2007 4.850 5.100 4.800 4.850 23,750 -0.15(-3.00%)
May 25, 2007 5.000 5.000 4.750 5.000 43,700 -0.05(-0.99%)
May 24, 2007 5.000 5.100 4.850 5.050 69,336 +0.05(+1.00%)
May 23, 2007 5.000 5.100 4.850 5.000 55,824 +0.05(+1.01%)
May 22, 2007 5.050 5.000 4.700 4.950 142,000 -0.10(-1.98%)
May 21, 2007 5.050 5.050 5.000 5.050 9,337 +0.05(+1.00%)
May 18, 2007 5.000 5.000 4.750 5.000 126,726 +0.20(+4.17%)
May 17, 2007 4.800 5.000 4.800 4.800 6,000 -0.20(-4.00%)
May 16, 2007 5.000 5.000 4.900 5.000 24,942 +0.20(+4.17%)
May 15, 2007 4.800 4.950 4.800 4.800 60,600 -0.15(-3.03%)
May 14, 2007 4.950 5.000 4.800 4.950 14,058 +0.10(+2.06%)
May 11, 2007 4.850 4.950 4.700 4.850 20,832 -0.10(-2.02%)
May 10, 2007 4.950 5.000 4.750 4.950 22,590 +0.05(+1.02%)
May 09, 2007 4.900 4.900 4.900 4.900 9,000 +0.15(+3.16%)
May 08, 2007 4.750 4.950 4.750 4.750 741,250 -0.12(-2.46%)
May 07, 2007 4.870 4.950 4.870 4.870 8,903 +0.12(+2.53%)
May 04, 2007 4.750 4.950 4.750 4.750 45,500 -0.20(-4.04%)
May 03, 2007 4.950 4.950 4.770 4.950 186,630 +0.23(+4.87%)
May 02, 2007 4.720 4.900 4.650 4.720 27,000 -0.23(-4.65%)
May 01, 2007 4.950 5.000 4.750 4.950 81,564 +0.00(+0.00%)
Apr 30, 2007 4.950 4.950 4.750 4.950 44,502 -0.05(-1.00%)
Apr 27, 2007 4.800 5.050 4.800 5.000 26,722 +0.20(+4.17%)
Apr 26, 2007 4.800 4.800 4.650 4.800 16,440 +0.00(+0.00%)
Apr 25, 2007 4.800 4.850 4.700 4.800 65,700 +0.00(+0.00%)
Apr 24, 2007 4.800 4.900 4.650 4.800 12,000 +0.00(+0.00%)
Apr 23, 2007 4.800 4.850 4.750 4.800 12,380 +0.00(+0.00%)
Apr 20, 2007 4.800 4.850 4.800 4.800 10,000 +0.15(+3.23%)
Apr 19, 2007 4.720 4.650 4.650 4.650 4,342 -0.07(-1.48%)
Apr 18, 2007 4.720 4.750 4.550 4.720 7,400 -0.08(-1.67%)
Apr 17, 2007 4.800 4.800 4.650 4.800 17,000 +0.05(+1.05%)
Apr 16, 2007 4.750 4.800 4.600 4.750 5,610 -0.05(-1.04%)
Apr 13, 2007 4.800 4.800 4.800 4.800 28,911 -0.10(-2.04%)
Apr 12, 2007 4.900 4.950 4.700 4.900 265,855 +0.10(+2.08%)
Apr 11, 2007 4.800 5.000 4.750 4.800 47,600 -0.08(-1.64%)
Apr 10, 2007 4.880 4.900 4.600 4.880 133,585 -0.02(-0.41%)
Apr 09, 2007 4.900 4.950 4.700 4.900 27,000 +0.25(+5.38%)
Apr 05, 2007 4.650 4.650 4.450 4.650 21,500 +0.00(+0.00%)
Apr 04, 2007 4.650 4.650 4.450 4.650 8,000 +0.20(+4.49%)
Apr 03, 2007 4.450 4.500 4.250 4.450 46,333 +0.05(+1.14%)
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.