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

Singapore Exchange Ltd (OP: SPXCF )

7.150 +0.250 (+3.62%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 5, 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, 2020 6.775 6.775 6.775 0 -0.09(-1.38%)
Apr 29, 2020 6.910 6.910 6.870 6.870 6,600 +0.01(+0.15%)
Apr 28, 2020 6.960 6.960 6.860 6.860 5,700 +0.12(+1.78%)
Apr 27, 2020 6.740 6.740 6.740 1 +0.00(+0.00%)
Apr 24, 2020 6.760 6.850 6.740 6.740 5,100 -0.42(-5.87%)
Apr 23, 2020 7.160 7.160 7.160 7.160 4,000 +0.01(+0.14%)
Apr 22, 2020 7.110 7.350 7.110 7.150 3,305 +0.21(+3.03%)
Apr 20, 2020 6.940 6.940 6.940 0 +0.19(+2.81%)
Apr 17, 2020 6.750 6.750 6.750 6.750 6,400 -0.01(-0.22%)
Apr 15, 2020 6.765 6.765 6.765 0 -0.07(-1.02%)
Apr 14, 2020 6.740 6.835 6.740 6.835 48,034 +0.01(+0.22%)
Apr 13, 2020 6.790 6.900 6.790 6.820 4,705 +0.04(+0.59%)
Apr 09, 2020 6.820 6.820 6.780 6.780 4,900 -0.08(-1.24%)
Apr 08, 2020 6.630 6.865 6.630 6.865 6,940 +0.65(+10.37%)
Apr 03, 2020 6.220 6.220 6.220 0 -0.28(-4.31%)
Apr 02, 2020 6.400 6.500 6.400 6.500 6,400 +0.20(+3.17%)
Apr 01, 2020 6.020 6.300 6.020 6.300 19,086 +0.09(+1.45%)
Mar 31, 2020 6.210 6.210 6.210 6.210 4,599 +0.00(+0.00%)
Mar 30, 2020 6.100 6.210 6.100 6.210 3,080 +0.09(+1.47%)
Mar 27, 2020 6.090 6.200 6.090 6.120 1,600 -0.15(-2.35%)
Mar 26, 2020 5.790 5.790 6.268 138,000 +0.48(+8.25%)
Mar 25, 2020 5.790 5.790 5.790 5.790 195 +0.03(+0.52%)
Mar 24, 2020 5.790 5.790 5.560 5.760 15,070 -0.03(-0.52%)
Mar 23, 2020 5.290 5.790 5.240 5.790 14,175 +0.20(+3.58%)
Mar 20, 2020 5.820 5.820 5.590 5.590 3,600 +0.06(+1.10%)
Mar 19, 2020 5.580 5.630 5.420 5.529 14,870 -0.02(-0.37%)
Mar 18, 2020 5.500 5.550 5.500 5.550 17,797 -0.24(-4.15%)
Mar 17, 2020 5.534 5.940 5.520 5.790 21,632 +0.11(+1.94%)
Mar 16, 2020 5.380 5.900 5.380 5.680 22,360 -0.75(-11.66%)
Mar 13, 2020 5.800 6.430 5.790 6.430 22,300 +0.83(+14.82%)
Mar 12, 2020 5.810 5.880 5.600 5.600 7,370 -0.76(-11.98%)
Mar 11, 2020 6.550 6.550 6.295 6.362 6,750 -0.19(-2.86%)
Mar 10, 2020 6.500 6.640 6.500 6.550 58,360 +0.35(+5.65%)
Mar 09, 2020 6.200 6.250 6.200 6.200 3,850 -0.06(-1.03%)
Mar 06, 2020 6.490 6.490 6.264 6.264 2,700 -0.07(-1.18%)
Mar 05, 2020 6.339 6.339 6.339 6.339 845 -0.20(-3.07%)
Mar 04, 2020 6.535 6.540 6.535 6.540 3,230 +0.22(+3.48%)
Mar 03, 2020 6.360 6.360 6.320 6.320 3,075 -0.01(-0.16%)
Mar 02, 2020 6.240 6.330 6.240 6.330 3,830 +0.13(+2.11%)
Feb 28, 2020 5.940 6.199 5.820 6.199 18,600 -0.20(-3.06%)
Feb 27, 2020 6.420 6.450 6.395 6.395 3,200 -0.01(-0.08%)
Feb 26, 2020 6.400 6.460 6.350 6.400 3,390 +0.17(+2.73%)
Feb 24, 2020 6.230 6.230 6.230 0 -0.24(-3.77%)
Feb 21, 2020 6.474 6.474 6.474 6.474 1,500 -0.11(-1.61%)
Feb 20, 2020 6.580 6.580 6.580 6.580 200 -0.12(-1.79%)
Feb 19, 2020 6.700 6.700 6.700 6.700 2,000 +0.15(+2.29%)
Feb 18, 2020 6.550 6.550 6.550 6.550 360 +0.02(+0.31%)
Feb 13, 2020 6.530 6.530 6.530 0 -0.14(-2.10%)
Feb 12, 2020 6.670 6.670 6.670 6.670 900 +0.17(+2.62%)
Feb 11, 2020 6.500 6.500 6.500 6.500 100 +0.12(+1.88%)
Feb 10, 2020 6.380 6.380 6.380 6.380 1,496 +0.23(+3.74%)
Feb 07, 2020 6.180 6.240 6.150 6.150 6,500 -0.34(-5.24%)
Feb 04, 2020 6.490 6.490 6.490 0 +0.17(+2.62%)
Feb 03, 2020 6.325 6.330 6.220 6.324 6,605 +0.01(+0.23%)
Jan 31, 2020 6.220 6.310 6.220 6.310 5,600 -0.13(-2.02%)
Jan 30, 2020 6.400 6.490 6.400 6.440 3,560 +0.08(+1.26%)
Jan 29, 2020 6.460 6.460 6.360 6.360 6,495 -0.10(-1.55%)
Jan 28, 2020 6.460 6.475 6.460 6.460 5,500 -0.02(-0.31%)
Jan 24, 2020 6.480 6.480 6.480 0 +0.06(+0.93%)
Jan 22, 2020 6.420 6.420 6.420 0 -0.16(-2.43%)
Jan 21, 2020 6.580 6.580 6.580 50 +0.00(+0.00%)
Jan 16, 2020 6.580 6.580 6.580 0 +0.13(+2.02%)
Jan 15, 2020 6.450 6.450 6.450 6.450 740 +0.00(+0.00%)
Jan 13, 2020 6.450 6.450 6.450 0 +0.13(+2.06%)
Jan 06, 2020 6.320 6.320 6.320 0 -0.10(-1.56%)
Jan 03, 2020 6.420 6.420 6.420 6.420 1,000 -0.19(-2.87%)
Jan 02, 2020 6.510 6.610 6.510 6.610 650 +0.10(+1.54%)
Dec 31, 2019 6.510 6.510 6.510 100 +0.00(+0.00%)
Dec 30, 2019 6.510 6.510 6.510 6.510 930 +0.00(+0.00%)
Dec 24, 2019 6.510 6.510 6.510 0 +0.03(+0.54%)
Dec 23, 2019 6.450 6.475 6.450 6.475 2,610 -0.21(-3.21%)
Dec 19, 2019 6.690 6.690 6.690 0 +0.15(+2.29%)
Dec 18, 2019 6.550 6.550 6.540 6.540 9,450 -0.10(-1.58%)
Dec 17, 2019 6.645 6.645 6.645 6.645 2,095 +0.06(+0.88%)
Dec 16, 2019 6.480 6.587 6.480 6.587 3,065 -0.00(-0.04%)
Dec 09, 2019 6.590 6.590 6.590 0 +0.24(+3.78%)
Dec 04, 2019 6.350 6.350 6.350 0 +0.03(+0.47%)
Dec 02, 2019 6.320 6.320 6.320 0 -0.08(-1.25%)
Nov 26, 2019 6.400 6.400 6.400 0 -0.15(-2.29%)
Nov 25, 2019 6.550 6.550 6.550 6.550 2,418 +0.09(+1.39%)
Nov 21, 2019 6.460 6.460 6.460 0 -0.11(-1.67%)
Nov 19, 2019 6.570 6.570 6.570 0 +0.22(+3.46%)
Nov 14, 2019 6.350 6.350 6.350 0 -0.15(-2.26%)
Nov 12, 2019 6.497 6.497 6.497 0 -0.25(-3.75%)
Nov 07, 2019 6.750 6.750 6.750 0 +0.05(+0.75%)
Nov 06, 2019 6.700 6.700 6.700 6.700 385 +0.04(+0.53%)
Nov 01, 2019 6.665 6.665 6.665 0 +0.09(+1.41%)
Oct 30, 2019 6.572 6.572 6.572 0 -0.06(-0.87%)
Oct 29, 2019 6.780 6.780 6.630 6.630 500 +0.06(+0.91%)
Oct 25, 2019 6.570 6.570 6.570 0 +0.43(+7.00%)
Oct 24, 2019 6.140 6.140 6.140 6.140 1,751 +0.00(+0.00%)
Oct 23, 2019 6.140 6.140 6.140 6.140 119 +0.00(+0.00%)
Oct 22, 2019 6.140 6.140 6.140 6.140 15,550 +0.08(+1.32%)
Oct 21, 2019 6.090 6.090 6.050 6.060 6,525 -0.01(-0.16%)
Oct 17, 2019 6.070 6.070 6.070 0 -0.01(-0.16%)
Oct 16, 2019 6.070 6.080 6.070 6.080 2,500 -0.07(-1.14%)
Oct 15, 2019 6.110 6.150 6.110 6.150 15,550 +0.00(+0.00%)
Oct 11, 2019 6.150 6.150 6.150 0 +0.01(+0.16%)
Oct 09, 2019 6.140 6.140 6.140 0 +0.04(+0.66%)
Oct 08, 2019 6.100 6.100 6.100 6.100 513 -0.06(-0.97%)
Oct 07, 2019 6.160 6.160 6.160 6.160 1,800 +0.05(+0.82%)
Oct 04, 2019 6.100 6.110 6.100 6.110 1,500 +0.04(+0.66%)
Oct 03, 2019 6.050 6.070 6.050 6.070 1,739 -0.10(-1.62%)
Sep 27, 2019 6.170 6.170 6.170 0 +0.02(+0.33%)
Sep 26, 2019 6.160 6.160 6.085 6.150 4,837 +0.05(+0.82%)
Sep 25, 2019 6.100 6.100 6.070 6.100 8,200 +0.03(+0.49%)
Sep 23, 2019 6.070 6.070 6.070 0 -0.11(-1.78%)
Sep 20, 2019 6.180 6.180 6.180 6.180 100 +0.00(+0.00%)
Sep 19, 2019 6.180 6.180 6.180 6.180 1,275 -0.03(-0.48%)
Sep 12, 2019 6.210 6.210 6.210 0 +0.09(+1.47%)
Sep 11, 2019 6.120 6.120 6.120 3 +0.00(+0.00%)
Sep 10, 2019 6.120 6.120 6.120 6.120 2,625 -0.13(-2.08%)
Sep 09, 2019 6.250 6.250 6.250 6.250 2,070 +0.18(+2.97%)
Sep 06, 2019 6.070 6.070 6.070 6.070 9,000 -0.05(-0.82%)
Sep 05, 2019 6.120 6.120 6.120 6.120 1,355 +0.13(+2.21%)
Sep 04, 2019 6.110 6.110 5.988 5.988 11,571 -0.00(-0.04%)
Sep 03, 2019 5.990 5.990 5.990 5.990 2,825 -0.06(-0.99%)
Aug 30, 2019 6.050 6.050 6.050 6.050 4,200 +0.20(+3.43%)
Aug 29, 2019 5.935 5.935 5.850 5.850 4,665 -0.05(-0.85%)
Aug 28, 2019 6.000 6.000 5.900 5.900 4,335 +0.13(+2.25%)
Aug 27, 2019 5.770 5.770 5.770 5.770 888 -0.02(-0.35%)
Aug 23, 2019 5.790 5.790 5.790 0 -0.16(-2.69%)
Aug 22, 2019 5.910 5.950 5.910 5.950 9,708 -0.13(-2.14%)
Aug 21, 2019 6.080 6.080 6.080 6.080 1,510 +0.08(+1.33%)
Aug 20, 2019 5.870 6.000 5.870 6.000 9,290 +0.08(+1.35%)
Aug 19, 2019 5.925 5.970 5.875 5.920 9,235 -0.01(-0.25%)
Aug 16, 2019 5.900 5.990 5.830 5.935 12,900 -0.04(-0.59%)
Aug 15, 2019 5.970 5.970 5.970 5.970 500 -0.11(-1.81%)
Aug 13, 2019 6.080 6.080 6.080 0 +0.19(+3.23%)
Aug 08, 2019 5.890 5.890 5.890 0 +0.05(+0.86%)
Aug 07, 2019 5.840 5.840 5.840 5.840 2,975 +0.04(+0.69%)
Aug 06, 2019 5.800 5.800 5.800 5.800 1,500 +0.16(+2.84%)
Aug 05, 2019 5.700 5.760 5.640 5.640 3,955 -0.19(-3.26%)
Aug 02, 2019 5.830 5.830 5.755 5.830 6,000 +0.18(+3.19%)
Aug 01, 2019 5.720 5.720 5.650 5.650 3,860 -0.16(-2.75%)
Jul 31, 2019 5.810 5.810 5.810 5.810 2,000 +0.09(+1.57%)
Jul 30, 2019 5.770 5.820 5.720 5.720 8,555 -0.21(-3.54%)
Jul 26, 2019 5.930 5.930 5.930 0 -0.01(-0.17%)
Jul 25, 2019 5.940 5.940 5.940 0 +0.00(+0.00%)
Jul 24, 2019 5.940 5.940 5.940 5.940 930 +0.03(+0.51%)
Jul 23, 2019 5.940 5.940 5.910 5.910 3,311 -0.03(-0.51%)
Jul 19, 2019 5.940 5.940 5.940 0 +0.03(+0.51%)
Jul 18, 2019 5.825 5.910 5.825 5.910 6,272 -0.01(-0.17%)
Jul 17, 2019 5.940 5.940 5.920 5.920 647 +0.08(+1.37%)
Jul 16, 2019 5.840 5.840 5.840 5.840 2,000 -0.12(-2.01%)
Jul 15, 2019 5.960 5.960 5.960 5.960 1,015 +0.02(+0.34%)
Jul 11, 2019 5.940 5.940 5.940 0 +0.05(+0.85%)
Jul 10, 2019 5.815 5.920 5.760 5.890 10,115 +0.00(+0.00%)
Jul 09, 2019 5.890 5.890 5.890 5.890 450 +0.06(+1.03%)
Jul 08, 2019 5.830 5.830 5.830 5.830 4,945 -0.01(-0.17%)
Jul 02, 2019 5.840 5.840 5.840 0 -0.05(-0.85%)
Jul 01, 2019 5.890 5.890 5.890 5.890 4,750 +0.09(+1.55%)
Jun 26, 2019 5.800 5.800 5.800 0 -0.04(-0.60%)
Jun 24, 2019 5.835 5.835 5.835 0 -0.01(-0.17%)
Jun 21, 2019 5.840 5.845 5.840 5.845 4,600 +0.04(+0.77%)
Jun 20, 2019 5.800 5.800 5.800 5.800 2,100 +0.05(+0.87%)
Jun 19, 2019 5.750 5.750 5.750 5.750 2,600 +0.14(+2.50%)
Jun 18, 2019 5.560 5.640 5.560 5.610 8,375 +0.08(+1.45%)
Jun 17, 2019 5.460 5.530 5.460 5.530 3,240 -0.04(-0.72%)
Jun 14, 2019 5.570 5.570 5.570 5.570 1,100 +0.03(+0.54%)
Jun 13, 2019 5.540 5.540 5.540 5.540 7,716 +0.04(+0.73%)
Jun 12, 2019 5.500 5.500 5.500 0 +0.00(+0.00%)
Jun 11, 2019 5.570 5.570 5.500 5.500 3,696 -0.05(-0.90%)
Jun 10, 2019 5.495 5.550 5.440 5.550 11,050 +0.05(+0.91%)
Jun 07, 2019 5.500 5.500 5.500 85 +0.00(+0.00%)
Jun 06, 2019 5.500 5.500 5.500 5.500 800 +0.04(+0.73%)
Jun 05, 2019 5.460 5.460 5.460 5.460 1,665 +0.11(+2.06%)
Jun 04, 2019 5.350 5.350 5.350 5.350 3,605 +0.00(+0.00%)
Jun 03, 2019 5.350 5.350 5.350 5.350 100 +0.01(+0.19%)
May 31, 2019 5.410 5.410 5.340 5.340 2,200 -0.01(-0.19%)
May 30, 2019 5.440 5.440 5.350 5.350 10,225 -0.11(-2.01%)
May 29, 2019 5.460 5.470 5.350 5.460 5,845 +0.15(+2.90%)
May 28, 2019 5.460 5.460 5.306 5.306 950 -0.18(-3.35%)
May 24, 2019 5.590 5.590 5.490 5.490 11,300 +0.15(+2.81%)
May 23, 2019 5.340 5.340 5.340 5.340 2,600 -0.15(-2.73%)
May 22, 2019 5.490 5.490 5.490 5.490 1,505 +0.02(+0.37%)
May 21, 2019 5.470 5.470 5.470 5.470 3,014 +0.14(+2.63%)
May 20, 2019 5.410 5.410 5.330 5.330 14,349 +0.02(+0.38%)
May 17, 2019 5.310 5.310 5.310 5.310 3,500 -0.16(-2.93%)
May 16, 2019 5.460 5.470 5.460 5.470 2,745 +0.07(+1.30%)
May 15, 2019 5.320 5.400 5.320 5.400 3,965 +0.06(+1.12%)
May 14, 2019 5.400 5.400 5.340 5.340 710 +0.08(+1.52%)
May 13, 2019 5.370 5.390 5.260 5.260 2,775 -0.18(-3.31%)
May 10, 2019 5.440 5.440 5.440 5.440 500 -0.01(-0.18%)
May 07, 2019 5.450 5.450 5.450 0 -0.06(-1.09%)
May 03, 2019 5.510 5.510 5.510 0 +0.03(+0.55%)
May 02, 2019 5.480 5.480 5.480 5.480 2,286 +0.01(+0.15%)
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.