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 (%)
Sep 29, 2020 6.650 6.650 6.650 0 +0.03(+0.45%)
Sep 28, 2020 6.620 6.620 6.620 6.620 3,675 +0.09(+1.46%)
Sep 25, 2020 6.520 6.525 6.520 6.525 700 +0.02(+0.23%)
Sep 24, 2020 6.510 6.510 6.510 6.510 1,910 +0.01(+0.15%)
Sep 23, 2020 6.560 6.560 6.500 6.500 2,105 +0.05(+0.78%)
Sep 22, 2020 6.360 6.450 6.360 6.450 321 +0.05(+0.78%)
Sep 21, 2020 6.400 6.400 6.400 6.400 1,083 -0.20(-3.03%)
Sep 18, 2020 6.600 6.600 6.600 6.600 200 +0.16(+2.48%)
Sep 17, 2020 6.380 6.440 6.340 6.440 9,995 +0.10(+1.58%)
Sep 16, 2020 6.340 6.400 6.340 6.340 10,609 -0.08(-1.25%)
Sep 15, 2020 6.420 6.420 6.420 6.420 901 +0.25(+4.13%)
Sep 14, 2020 6.300 6.310 6.160 6.165 7,830 -0.08(-1.35%)
Sep 11, 2020 6.250 6.250 6.250 6.250 700 +0.05(+0.83%)
Sep 10, 2020 6.190 6.199 6.190 6.199 830 -0.10(-1.61%)
Sep 09, 2020 6.350 6.350 6.300 6.300 962 +0.04(+0.64%)
Sep 08, 2020 6.200 6.260 6.200 6.260 7,228 -0.07(-1.11%)
Sep 04, 2020 6.330 6.330 6.330 6.330 600 -0.10(-1.56%)
Sep 03, 2020 6.410 6.430 6.330 6.430 3,496 -0.15(-2.28%)
Sep 02, 2020 6.580 6.580 6.300 6.580 18,629 +0.13(+2.02%)
Sep 01, 2020 6.405 6.450 6.405 6.450 8,200 +0.17(+2.71%)
Aug 31, 2020 6.450 6.450 6.200 6.280 932 -0.16(-2.48%)
Aug 28, 2020 6.500 6.500 6.440 6.440 4,100 +0.19(+3.07%)
Aug 27, 2020 6.350 6.350 6.240 6.248 8,435 -0.09(-1.37%)
Aug 26, 2020 6.350 6.400 6.335 6.335 3,300 -0.00(-0.08%)
Aug 24, 2020 6.340 6.340 6.340 0 +0.13(+2.09%)
Aug 21, 2020 6.220 6.220 6.210 6.210 3,000 -0.06(-0.96%)
Aug 20, 2020 6.270 6.270 6.270 6.270 133 +0.02(+0.40%)
Aug 19, 2020 6.360 6.360 6.245 6.245 5,332 -0.14(-2.27%)
Aug 18, 2020 6.390 6.390 6.390 6.390 504 +0.01(+0.16%)
Aug 14, 2020 6.380 6.380 6.380 0 +0.00(+0.00%)
Aug 13, 2020 6.330 6.380 6.330 6.380 7,494 -0.05(-0.78%)
Aug 12, 2020 6.430 6.430 6.430 6.430 733 +0.23(+3.71%)
Aug 11, 2020 6.270 6.270 6.200 6.200 1,540 +0.00(+0.00%)
Aug 10, 2020 6.240 6.240 6.200 6.200 2,800 +0.00(+0.00%)
Aug 07, 2020 6.280 6.280 6.200 6.200 1,500 -0.21(-3.28%)
Aug 06, 2020 6.389 6.410 6.389 6.410 5,580 -0.04(-0.62%)
Aug 05, 2020 6.450 6.450 6.450 6.450 400 +0.13(+2.14%)
Aug 04, 2020 6.315 6.315 6.315 6.315 800 +0.25(+4.04%)
Aug 03, 2020 6.070 6.070 6.070 6.070 27,856 +0.12(+2.02%)
Jul 31, 2020 5.950 5.950 5.950 5.950 3,500 +0.03(+0.51%)
Jul 30, 2020 5.900 5.920 5.900 5.920 10,280 -0.09(-1.50%)
Jul 29, 2020 5.950 6.020 5.890 6.010 3,740 -0.06(-0.99%)
Jul 28, 2020 6.020 6.070 5.945 6.070 10,102 +0.03(+0.50%)
Jul 27, 2020 6.040 6.040 6.040 6.040 265 +0.04(+0.67%)
Jul 23, 2020 6.000 6.000 6.000 0 -0.04(-0.66%)
Jul 22, 2020 6.040 6.040 6.040 6.040 1,250 -0.08(-1.31%)
Jul 21, 2020 6.120 6.120 6.120 6.120 290 +0.04(+0.66%)
Jul 20, 2020 6.080 6.080 6.080 6.080 600 +0.11(+1.76%)
Jul 16, 2020 5.975 5.975 5.975 0 -0.04(-0.75%)
Jul 15, 2020 5.940 6.020 5.940 6.020 5,235 +0.07(+1.18%)
Jul 14, 2020 5.940 5.950 5.940 5.950 1,730 +0.03(+0.51%)
Jul 13, 2020 5.920 5.920 5.920 5.920 200 -0.18(-2.95%)
Jul 10, 2020 6.050 6.100 5.960 6.100 5,500 +0.10(+1.67%)
Jul 08, 2020 6.000 6.000 6.000 0 +0.05(+0.84%)
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.