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

Singapore Exchange Ltd (OP: SPXCF )

6.960 +0.100 (+1.46%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 22, 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 (%)
Dec 31, 2020 7.000 7.000 7.000 620 +0.00(+0.00%)
Dec 30, 2020 7.000 7.000 7.000 7.000 620 +0.06(+0.79%)
Dec 29, 2020 6.940 6.945 6.940 6.945 4,030 -0.03(-0.36%)
Dec 28, 2020 6.970 6.970 6.970 50 +0.00(+0.00%)
Dec 24, 2020 6.970 6.970 6.970 6.970 5,800 -0.03(-0.43%)
Dec 23, 2020 7.000 7.000 7.000 7.000 161 +0.13(+1.89%)
Dec 22, 2020 6.640 7.000 6.640 6.870 20,925 -0.00(-0.07%)
Dec 21, 2020 6.875 6.875 6.875 6.875 2,250 -0.08(-1.22%)
Dec 18, 2020 7.000 7.000 6.960 6.960 2,000 -0.09(-1.28%)
Dec 17, 2020 7.050 7.050 7.050 7.050 3,995 +0.11(+1.59%)
Dec 16, 2020 6.940 6.940 6.940 6.940 1,000 -0.01(-0.14%)
Dec 15, 2020 7.021 7.021 6.950 6.950 2,183 +0.11(+1.61%)
Dec 11, 2020 6.840 6.840 6.840 0 -0.08(-1.16%)
Dec 10, 2020 6.744 6.920 6.744 6.920 2,900 +0.15(+2.22%)
Dec 09, 2020 6.770 6.770 6.770 6.770 200 -0.03(-0.44%)
Dec 08, 2020 6.820 6.820 6.800 6.800 22,650 +0.01(+0.15%)
Dec 07, 2020 6.780 6.790 6.780 6.790 1,260 -0.03(-0.44%)
Dec 04, 2020 6.820 6.820 6.820 6.820 3,100 +0.29(+4.44%)
Dec 03, 2020 6.530 6.530 6.530 89 +0.00(+0.00%)
Dec 02, 2020 6.640 6.640 6.530 6.530 935 -0.24(-3.55%)
Dec 01, 2020 6.770 6.770 6.770 6.770 1,188 -0.01(-0.15%)
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%)
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.