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 (%)
Apr 30, 2021 7.760 7.760 7.760 0 +0.00(+0.00%)
Apr 29, 2021 7.945 7.945 7.760 7.760 3,447 -0.13(-1.65%)
Apr 28, 2021 7.920 7.920 7.890 7.890 1,450 -0.06(-0.75%)
Apr 27, 2021 7.950 7.950 7.950 7.950 421 +0.05(+0.63%)
Apr 26, 2021 7.900 7.900 7.900 7.900 167 +0.00(+0.00%)
Apr 23, 2021 7.900 7.900 7.900 7.900 300 +0.03(+0.42%)
Apr 22, 2021 7.820 7.867 7.810 7.867 675 +0.03(+0.41%)
Apr 21, 2021 7.560 7.835 7.560 7.835 1,995 +0.05(+0.64%)
Apr 20, 2021 7.785 7.785 7.785 7.785 1,500 -0.13(-1.70%)
Apr 19, 2021 7.750 7.920 7.750 7.920 3,140 +0.27(+3.53%)
Apr 16, 2021 7.710 7.710 7.650 7.650 7,300 -0.06(-0.84%)
Apr 14, 2021 7.715 7.715 7.715 0 +0.21(+2.73%)
Apr 13, 2021 7.435 7.550 7.435 7.510 3,449 +0.18(+2.46%)
Apr 12, 2021 7.355 7.395 7.330 7.330 5,360 -0.09(-1.23%)
Apr 09, 2021 7.460 7.460 7.421 7.421 1,200 -0.04(-0.52%)
Apr 08, 2021 7.485 7.485 7.460 7.460 1,112 +0.01(+0.13%)
Apr 07, 2021 7.450 7.450 7.450 7.450 100 +0.04(+0.61%)
Apr 06, 2021 7.350 7.405 7.350 7.405 900 +0.03(+0.34%)
Apr 05, 2021 7.380 7.380 7.380 7.380 680 -0.09(-1.20%)
Apr 01, 2021 7.405 7.470 7.405 7.470 5,300 +0.02(+0.27%)
Mar 31, 2021 7.450 7.450 7.450 7.450 4,600 +0.09(+1.22%)
Mar 29, 2021 7.360 7.360 7.360 0 +0.01(+0.14%)
Mar 25, 2021 7.350 7.350 7.350 0 -0.08(-1.01%)
Mar 22, 2021 7.425 7.425 7.425 0 +0.05(+0.68%)
Mar 19, 2021 7.375 7.375 7.375 1 +0.00(+0.00%)
Mar 17, 2021 7.375 7.375 7.375 0 -0.05(-0.74%)
Mar 16, 2021 7.430 7.430 7.430 7.430 2,500 +0.00(+0.00%)
Mar 15, 2021 7.430 7.430 7.430 7.430 1,060 -0.16(-2.11%)
Mar 11, 2021 7.590 7.590 7.590 0 +0.13(+1.81%)
Mar 10, 2021 7.410 7.455 7.410 7.455 3,520 -0.03(-0.40%)
Mar 09, 2021 7.485 7.485 7.485 7.485 500 +0.10(+1.29%)
Mar 08, 2021 7.415 7.500 7.390 7.390 9,355 -0.09(-1.20%)
Mar 05, 2021 7.350 7.480 7.350 7.480 3,800 +0.09(+1.22%)
Mar 04, 2021 7.390 7.390 7.390 7.390 1,260 -0.13(-1.73%)
Mar 03, 2021 7.480 7.520 7.480 7.520 4,000 -0.10(-1.31%)
Mar 01, 2021 7.620 7.620 7.620 0 +0.09(+1.26%)
Feb 26, 2021 7.530 7.530 7.525 6,084 -0.00(-0.07%)
Feb 25, 2021 7.530 7.530 7.530 7.530 810 -0.01(-0.13%)
Feb 24, 2021 7.500 7.540 7.500 7.540 9,700 +0.14(+1.89%)
Feb 23, 2021 7.405 7.470 7.400 7.400 6,312 -0.10(-1.33%)
Feb 19, 2021 7.500 7.500 7.500 0 +0.02(+0.27%)
Feb 18, 2021 7.480 7.480 7.480 7.480 421 -0.01(-0.09%)
Feb 16, 2021 7.487 7.487 7.487 0 -0.06(-0.77%)
Feb 12, 2021 7.535 7.545 7.480 7.545 400 +0.09(+1.28%)
Feb 11, 2021 7.310 7.535 7.310 7.450 11,095 +0.08(+1.15%)
Feb 10, 2021 7.470 7.470 7.250 7.365 18,831 -0.04(-0.61%)
Feb 09, 2021 7.410 7.410 7.410 7.410 724 -0.03(-0.40%)
Feb 08, 2021 7.395 7.440 7.395 7.440 2,600 +0.04(+0.54%)
Feb 05, 2021 7.460 7.460 7.400 7.400 8,600 -0.06(-0.80%)
Feb 04, 2021 7.454 7.460 7.454 7.460 314 +0.06(+0.81%)
Feb 03, 2021 7.413 7.430 7.400 7.400 1,062 +0.05(+0.68%)
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.