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

Singapore Exchange Ltd (OP: SPXCF )

6.940 -0.030 (-0.43%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 24, 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 (%)
Nov 30, 2007 9.200 10.05 9.600 9.600 93,757 +0.40(+4.35%)
Nov 29, 2007 9.100 9.450 9.129 9.200 14,600 +0.10(+1.10%)
Nov 28, 2007 9.100 9.100 8.700 9.100 8,089 +0.40(+4.60%)
Nov 27, 2007 8.700 9.000 8.700 8.700 39,650 -0.10(-1.14%)
Nov 26, 2007 8.800 8.950 8.800 8.800 6,410 +0.40(+4.76%)
Nov 23, 2007 8.500 8.650 8.350 8.400 5,855 -0.10(-1.18%)
Nov 21, 2007 8.950 8.750 8.400 8.500 55,753 -0.45(-5.03%)
Nov 20, 2007 8.950 9.200 8.750 8.950 12,775 -0.15(-1.65%)
Nov 19, 2007 9.100 9.250 8.800 9.100 15,600 +0.10(+1.11%)
Nov 16, 2007 9.000 9.300 9.000 9.000 12,171 -0.15(-1.64%)
Nov 15, 2007 9.150 9.500 9.150 9.150 10,660 -0.20(-2.14%)
Nov 14, 2007 8.900 9.700 9.350 9.350 28,950 +0.45(+5.06%)
Nov 13, 2007 9.150 9.200 8.850 8.900 38,845 -0.25(-2.73%)
Nov 12, 2007 9.150 9.500 9.150 9.150 22,300 -0.40(-4.19%)
Nov 09, 2007 9.550 10.15 9.550 9.550 16,040 -0.45(-4.50%)
Nov 08, 2007 10.00 10.45 10.00 10.00 84,900 -0.35(-3.38%)
Nov 07, 2007 10.35 10.65 10.25 10.35 73,016 +0.05(+0.49%)
Nov 06, 2007 10.30 10.65 10.30 10.30 26,076 -0.54(-4.98%)
Nov 05, 2007 10.75 10.85 10.50 10.84 48,630 +0.09(+0.84%)
Nov 02, 2007 10.75 10.85 10.50 10.75 29,025 +0.00(+0.00%)
Nov 01, 2007 10.75 11.10 10.60 10.75 79,325 -0.25(-2.27%)
Oct 31, 2007 11.10 11.00 10.55 11.00 57,693 -0.10(-0.90%)
Oct 30, 2007 11.10 11.10 10.75 11.10 28,478 +0.00(+0.00%)
Oct 29, 2007 10.50 11.10 10.62 11.10 31,283 +0.60(+5.71%)
Oct 26, 2007 10.50 10.60 10.25 10.50 148,293 +0.25(+2.44%)
Oct 25, 2007 10.25 10.25 9.850 10.25 63,325 +0.40(+4.06%)
Oct 24, 2007 10.25 10.15 9.800 9.850 8,486 -0.40(-3.90%)
Oct 23, 2007 10.25 10.25 9.900 10.25 17,750 -0.15(-1.44%)
Oct 19, 2007 10.40 10.40 10.05 10.40 25,140 -0.45(-4.15%)
Oct 18, 2007 10.85 10.90 10.55 10.85 19,575 +0.35(+3.33%)
Oct 17, 2007 10.50 10.75 10.40 10.50 27,017 +0.10(+0.96%)
Oct 16, 2007 10.40 10.70 10.30 10.40 23,450 -0.35(-3.26%)
Oct 15, 2007 10.75 10.95 10.60 10.75 26,090 -0.25(-2.27%)
Oct 12, 2007 11.00 11.00 10.94 11.00 16,105 +0.35(+3.29%)
Oct 11, 2007 10.65 11.05 10.65 10.65 54,320 -0.60(-5.33%)
Oct 10, 2007 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Oct 09, 2007 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Oct 08, 2007 10.65 11.30 10.84 11.25 33,659 +0.60(+5.63%)
Oct 05, 2007 10.65 10.90 10.30 10.65 31,380 +0.80(+8.12%)
Oct 04, 2007 10.35 10.20 9.800 9.850 100,599 -0.50(-4.83%)
Oct 03, 2007 10.35 10.75 10.20 10.35 119,391 +0.50(+5.08%)
Oct 02, 2007 9.850 10.00 9.500 9.850 81,738 +0.60(+6.49%)
Oct 01, 2007 8.900 9.280 8.950 9.250 110,012 +0.35(+3.93%)
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%)
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.