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 (%)
Sep 28, 2007 8.900 8.900 8.550 8.900 68,713 -0.15(-1.66%)
Sep 27, 2007 9.050 9.321 8.750 9.050 30,900 +0.00(+0.00%)
Sep 26, 2007 9.100 9.450 9.050 9.050 102,988 -0.05(-0.55%)
Sep 25, 2007 9.100 9.350 8.900 9.100 45,757 -0.15(-1.62%)
Sep 24, 2007 9.250 9.250 8.950 9.250 62,790 +1.35(+17.09%)
Sep 21, 2007 7.400 7.900 7.583 7.900 110,000 +0.50(+6.76%)
Sep 20, 2007 7.400 7.700 7.300 7.400 34,525 -0.20(-2.63%)
Sep 19, 2007 7.600 7.600 7.300 7.600 26,900 +0.70(+10.14%)
Sep 18, 2007 6.750 6.900 6.650 6.900 15,085 +0.15(+2.22%)
Sep 17, 2007 6.750 6.950 6.700 6.750 13,223 -0.45(-6.25%)
Sep 14, 2007 7.200 7.200 6.950 7.200 23,500 +0.10(+1.41%)
Sep 13, 2007 7.100 7.100 7.000 7.100 6,000 +0.00(+0.00%)
Sep 12, 2007 7.250 7.150 6.850 7.100 206,040 -0.15(-2.07%)
Sep 11, 2007 7.250 7.250 6.950 7.250 25,700 +0.15(+2.11%)
Sep 10, 2007 7.100 7.150 6.750 7.100 171,900 +0.30(+4.41%)
Sep 07, 2007 6.800 6.900 6.600 6.800 32,000 +0.35(+5.43%)
Sep 06, 2007 6.350 6.700 6.450 6.450 11,000 +0.10(+1.57%)
Sep 05, 2007 6.350 6.500 6.350 6.350 22,900 -0.10(-1.55%)
Sep 04, 2007 6.450 6.450 6.450 6.450 5,000 +0.20(+3.20%)
Aug 31, 2007 6.250 6.550 6.250 6.250 14,800 +0.00(+0.00%)
Aug 30, 2007 6.250 6.300 6.050 6.250 46,600 +0.20(+3.31%)
Aug 29, 2007 6.300 6.300 6.050 6.050 80,110 -0.25(-3.97%)
Aug 28, 2007 6.300 6.350 6.100 6.300 13,300 +0.05(+0.80%)
Aug 27, 2007 6.250 6.400 6.150 6.250 44,910 -0.05(-0.79%)
Aug 24, 2007 6.420 6.300 6.150 6.300 62,000 -0.12(-1.87%)
Aug 23, 2007 6.420 6.500 6.250 6.420 54,200 +0.32(+5.25%)
Aug 22, 2007 6.100 6.100 5.856 6.100 63,731 +0.55(+9.91%)
Aug 21, 2007 5.550 5.850 5.550 5.550 193,927 -0.35(-5.93%)
Aug 20, 2007 5.900 6.000 5.700 5.900 19,452 +0.40(+7.27%)
Aug 17, 2007 5.500 5.650 5.250 5.500 38,702 +0.30(+5.77%)
Aug 16, 2007 5.200 5.450 5.000 5.200 47,100 -0.65(-11.11%)
Aug 15, 2007 5.850 5.950 5.700 5.850 24,900 -0.25(-4.10%)
Aug 14, 2007 6.100 6.350 6.100 6.100 27,515 -0.35(-5.43%)
Aug 13, 2007 6.450 6.450 6.200 6.450 7,700 +0.30(+4.88%)
Aug 10, 2007 6.150 6.150 5.850 6.150 37,966 -0.20(-3.15%)
Aug 09, 2007 6.350 6.400 6.200 6.350 19,000 -0.10(-1.55%)
Aug 08, 2007 6.450 6.550 6.450 6.450 7,300 +0.25(+4.03%)
Aug 07, 2007 6.200 6.200 6.000 6.200 23,800 +0.25(+4.20%)
Aug 06, 2007 5.950 6.200 5.950 5.950 203,500 -0.45(-7.03%)
Aug 03, 2007 6.400 6.450 6.000 6.400 32,208 +0.20(+3.23%)
Aug 02, 2007 6.200 6.300 6.000 6.200 150,912 +0.25(+4.20%)
Aug 01, 2007 5.950 6.250 5.950 5.950 17,576 -0.70(-10.53%)
Jul 31, 2007 6.650 6.650 6.500 6.650 19,550 -0.13(-1.92%)
Jul 30, 2007 6.780 6.800 6.500 6.780 13,900 +0.18(+2.73%)
Jul 27, 2007 7.000 6.800 6.550 6.600 60,715 -0.40(-5.71%)
Jul 26, 2007 7.000 7.000 6.750 7.000 21,500 -0.30(-4.11%)
Jul 25, 2007 7.300 7.400 7.050 7.300 52,668 +0.05(+0.69%)
Jul 24, 2007 7.250 7.300 7.000 7.250 25,968 +0.60(+9.02%)
Jul 23, 2007 6.650 6.900 6.600 6.650 12,000 -0.05(-0.75%)
Jul 20, 2007 6.700 6.950 6.650 6.700 101,715 -0.05(-0.74%)
Jul 19, 2007 6.750 6.800 6.500 6.750 22,124 +0.30(+4.65%)
Jul 18, 2007 6.700 6.650 6.400 6.450 32,852 -0.25(-3.73%)
Jul 17, 2007 6.700 6.750 6.500 6.700 57,600 -0.10(-1.47%)
Jul 16, 2007 6.900 6.800 6.650 6.800 19,886 -0.10(-1.45%)
Jul 13, 2007 6.600 6.900 6.600 6.900 13,000 +0.30(+4.55%)
Jul 12, 2007 6.700 6.750 6.550 6.600 23,500 -0.10(-1.49%)
Jul 11, 2007 6.850 6.700 6.650 6.700 11,200 -0.15(-2.19%)
Jul 10, 2007 6.850 6.900 6.650 6.850 189,500 -0.05(-0.72%)
Jul 09, 2007 6.900 6.900 6.650 6.900 10,325 +0.16(+2.37%)
Jul 06, 2007 6.740 6.750 6.740 6.740 60,175 +0.24(+3.69%)
Jul 05, 2007 6.500 6.800 6.500 6.500 32,091 +0.10(+1.56%)
Jul 03, 2007 6.400 6.400 6.400 6.400 89,347 +0.00(+0.00%)
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.