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, 2020 6.740 6.800 6.650 6.780 17,420 -0.09(-1.31%)
Nov 25, 2020 6.870 6.870 6.870 0 +0.04(+0.59%)
Nov 24, 2020 6.830 6.830 6.830 6.830 2,154 +0.14(+2.09%)
Nov 20, 2020 6.690 6.690 6.690 0 +0.00(+0.00%)
Nov 19, 2020 6.690 6.690 6.690 6.690 1,355 +0.00(+0.00%)
Nov 18, 2020 6.690 6.690 6.690 6.690 600 -0.10(-1.47%)
Nov 17, 2020 6.760 6.790 6.760 6.790 2,750 +0.04(+0.59%)
Nov 16, 2020 6.750 6.750 6.750 90 +0.00(+0.00%)
Nov 13, 2020 6.530 6.750 6.530 6.750 3,900 +0.04(+0.67%)
Nov 12, 2020 6.705 6.705 6.705 6.705 200 -0.04(-0.67%)
Nov 11, 2020 6.750 6.750 6.750 6.750 2,700 +0.15(+2.27%)
Nov 10, 2020 6.600 6.600 6.600 6.600 3,100 -0.35(-5.04%)
Nov 09, 2020 6.950 6.950 6.950 6.950 1,354 +0.28(+4.20%)
Nov 06, 2020 6.670 6.670 6.670 6.670 1,900 +0.07(+1.06%)
Nov 04, 2020 6.600 6.600 6.600 0 +0.19(+2.96%)
Nov 03, 2020 6.600 6.600 6.410 6.410 1,800 +0.08(+1.26%)
Oct 30, 2020 6.330 6.330 6.330 0 -0.09(-1.40%)
Oct 29, 2020 6.460 6.460 6.420 6.420 4,699 -0.14(-2.13%)
Oct 28, 2020 6.541 6.560 6.541 6.560 315 -0.11(-1.65%)
Oct 27, 2020 6.670 6.670 6.670 6.670 677 +0.04(+0.60%)
Oct 26, 2020 6.624 6.630 6.620 6.630 1,175 +0.01(+0.16%)
Oct 23, 2020 6.720 6.730 6.620 6.620 3,500 -0.03(-0.46%)
Oct 22, 2020 6.690 6.690 6.650 6.650 3,770 -0.05(-0.73%)
Oct 21, 2020 6.690 6.725 6.630 6.699 4,285 -0.00(-0.01%)
Oct 20, 2020 6.700 6.700 6.700 6.700 1,440 -0.03(-0.45%)
Oct 19, 2020 6.750 6.750 6.730 6.730 4,865 -0.03(-0.47%)
Oct 16, 2020 6.762 6.762 6.762 6.762 1,800 -0.09(-1.36%)
Oct 15, 2020 6.855 6.855 6.855 1 +0.00(+0.00%)
Oct 14, 2020 6.855 6.855 6.855 6.855 2,200 +0.18(+2.62%)
Oct 13, 2020 6.680 6.680 6.680 30 +0.00(+0.00%)
Oct 12, 2020 6.680 6.680 6.680 6.680 2,750 -0.02(-0.32%)
Oct 08, 2020 6.701 6.701 6.701 0 -0.04(-0.58%)
Oct 07, 2020 6.740 6.740 6.740 6.740 1,013 -0.02(-0.30%)
Oct 06, 2020 6.760 6.760 6.760 6.760 700 +0.10(+1.50%)
Oct 05, 2020 6.660 6.660 6.660 5 +0.00(+0.00%)
Oct 02, 2020 6.660 6.660 6.660 6.660 2,500 +0.00(+0.04%)
Oct 01, 2020 6.650 6.650 6.658 2,005 +0.01(+0.11%)
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%)
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.