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

Singapore Exchange Ltd (OP: SPXCF )

6.970 +0.010 (+0.14%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 23, 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 27, 2023 7.100 0 +0.06(+0.85%)
Apr 26, 2023 7.040 7.040 7.040 7.040 3,345 +0.00(+0.00%)
Apr 25, 2023 7.040 7.040 7.040 7.040 660 -0.20(-2.70%)
Apr 21, 2023 7.235 0 +0.20(+2.77%)
Apr 19, 2023 7.040 0 +0.03(+0.43%)
Apr 18, 2023 7.010 7.010 7.010 7.010 1,100 -0.16(-2.23%)
Apr 12, 2023 7.170 0 +0.20(+2.87%)
Apr 11, 2023 7.006 7.006 6.970 6.970 3,800 -0.06(-0.85%)
Apr 10, 2023 7.030 7.030 7.030 7.030 665 -0.08(-1.13%)
Apr 06, 2023 7.060 7.110 7.060 7.110 7,120 -0.09(-1.25%)
Apr 05, 2023 7.210 7.210 7.200 7.200 4,340 +0.23(+3.30%)
Apr 04, 2023 6.970 6.970 6.970 6.970 10,001 -0.01(-0.13%)
Mar 30, 2023 6.979 0 +0.03(+0.42%)
Mar 28, 2023 6.950 30 +0.13(+1.91%)
Mar 24, 2023 6.820 2 +0.19(+2.93%)
Mar 22, 2023 6.626 1 +0.11(+1.62%)
Mar 20, 2023 6.520 2 +0.17(+2.68%)
Mar 16, 2023 6.350 42 +0.13(+2.09%)
Mar 15, 2023 6.380 6.380 6.220 6.220 1,549 -0.26(-4.01%)
Mar 14, 2023 6.530 6.530 6.480 6.480 22,140 +0.18(+2.86%)
Mar 13, 2023 6.300 6.300 6.300 6.300 1,800 -0.19(-2.93%)
Mar 09, 2023 6.490 0 -0.09(-1.37%)
Mar 08, 2023 6.640 6.650 6.580 6.580 6,065 -0.01(-0.15%)
Mar 06, 2023 6.590 0 +0.09(+1.38%)
Mar 03, 2023 6.500 6.500 6.500 6.500 1,814 +0.00(+0.00%)
Mar 02, 2023 6.490 6.500 6.490 6.500 4,160 -0.01(-0.15%)
Mar 01, 2023 6.510 6.510 6.510 6.510 2,501 -0.06(-0.91%)
Feb 27, 2023 6.570 50 -0.23(-3.38%)
Feb 15, 2023 6.800 0 -0.16(-2.30%)
Feb 14, 2023 6.885 6.960 6.810 6.960 7,471 +0.03(+0.43%)
Feb 10, 2023 6.930 0 -0.03(-0.43%)
Feb 08, 2023 6.960 50 +0.07(+1.02%)
Feb 07, 2023 6.890 6.890 6.890 6.890 2,500 -0.17(-2.41%)
Feb 03, 2023 7.060 0 +0.17(+2.47%)
Feb 02, 2023 6.975 6.975 6.890 6.890 4,604 -0.18(-2.55%)
Jan 31, 2023 7.070 40 -0.05(-0.70%)
Jan 27, 2023 7.120 0 +0.21(+3.04%)
Jan 24, 2023 6.910 0 +0.01(+0.14%)
Jan 23, 2023 7.100 7.100 6.890 6.900 4,754 -0.10(-1.43%)
Jan 19, 2023 7.000 0 +0.04(+0.57%)
Jan 18, 2023 6.960 6.960 6.960 6.960 1,500 +0.13(+1.90%)
Jan 17, 2023 6.830 6.830 6.830 6.830 830 -0.05(-0.73%)
Jan 11, 2023 6.880 0 +0.20(+2.99%)
Jan 05, 2023 6.680 74 -0.03(-0.45%)
Jan 04, 2023 6.710 6.710 6.560 6.710 1,850 -0.04(-0.59%)
Jan 03, 2023 6.630 6.750 6.630 6.750 1,850 +0.12(+1.73%)
Dec 29, 2022 6.635 0 +0.00(+0.08%)
Dec 28, 2022 6.758 6.758 6.630 6.630 13,758 +0.03(+0.45%)
Dec 27, 2022 6.600 6.600 6.600 6.600 1,195 +0.17(+2.64%)
Dec 23, 2022 6.737 6.737 6.430 6.430 1,119 -0.18(-2.72%)
Dec 22, 2022 6.550 6.610 6.550 6.610 2,724 +0.09(+1.38%)
Dec 21, 2022 6.520 6.520 6.520 6.520 810 +0.03(+0.46%)
Dec 20, 2022 6.490 6.490 6.490 6.490 104 -0.16(-2.41%)
Dec 19, 2022 6.640 6.650 6.640 6.650 5,583 +0.07(+1.06%)
Dec 16, 2022 6.413 6.800 6.413 6.580 2,180 -0.12(-1.79%)
Dec 13, 2022 6.700 1 -0.02(-0.30%)
Dec 12, 2022 6.720 6.720 6.720 6.720 2,250 -0.06(-0.91%)
Dec 09, 2022 6.750 6.782 6.750 6.782 2,230 +0.11(+1.68%)
Dec 08, 2022 6.850 6.850 6.670 6.670 6,050 +0.06(+0.91%)
Dec 07, 2022 6.676 6.676 6.610 6.610 14,540 -0.01(-0.15%)
Dec 05, 2022 6.620 0 -0.23(-3.36%)
Dec 01, 2022 6.850 37 +0.44(+6.86%)
Nov 30, 2022 6.410 6.410 6.410 6.410 966 -0.40(-5.87%)
Nov 29, 2022 6.810 6.810 6.810 6.810 2,690 +0.30(+4.61%)
Nov 28, 2022 6.510 6.510 6.510 6.510 2,471 -0.07(-1.06%)
Nov 25, 2022 6.462 6.580 6.462 6.580 12,228 -0.08(-1.20%)
Nov 22, 2022 6.660 0 -0.17(-2.49%)
Nov 18, 2022 6.830 0 +0.13(+2.02%)
Nov 17, 2022 6.695 6.695 6.695 6.695 2,500 +0.12(+1.83%)
Nov 16, 2022 6.565 6.650 6.565 6.575 3,451 +0.09(+1.47%)
Nov 14, 2022 6.480 60 +0.10(+1.57%)
Nov 11, 2022 6.380 6.380 6.380 6.380 2,290 +0.41(+6.87%)
Nov 03, 2022 5.970 0 -0.10(-1.65%)
Nov 02, 2022 6.070 6.070 6.070 6.070 275 +0.04(+0.58%)
Nov 01, 2022 6.100 6.100 6.035 6.035 5,028 +0.11(+1.94%)
Oct 28, 2022 5.920 11 -0.04(-0.67%)
Oct 25, 2022 5.960 59 +0.12(+2.05%)
Oct 24, 2022 5.840 5.840 5.840 5.840 1,100 -0.01(-0.17%)
Oct 21, 2022 5.830 5.850 5.810 5.850 2,530 +0.05(+0.86%)
Oct 20, 2022 5.790 6.000 5.790 5.800 5,221 -0.10(-1.67%)
Oct 19, 2022 5.970 5.970 5.840 5.898 7,650 -0.04(-0.70%)
Oct 18, 2022 6.040 6.040 5.940 5.940 8,830 -0.24(-3.88%)
Oct 17, 2022 6.180 6.180 6.180 6.180 2,000 +0.03(+0.49%)
Oct 13, 2022 6.150 0 +0.05(+0.82%)
Oct 12, 2022 6.300 6.330 6.100 6.100 7,790 -0.35(-5.43%)
Oct 11, 2022 6.480 6.490 6.450 6.450 9,694 -0.13(-1.98%)
Oct 06, 2022 6.580 1,701 -0.09(-1.35%)
Oct 05, 2022 6.800 6.800 6.670 6.670 1,400 -0.11(-1.62%)
Oct 04, 2022 6.780 6.780 6.780 6.780 540 +0.11(+1.65%)
Sep 28, 2022 6.670 0 +0.20(+3.09%)
Sep 27, 2022 6.470 6.470 6.470 6.470 47,640 -0.43(-6.23%)
Sep 21, 2022 6.900 6,140 +0.19(+2.83%)
Sep 20, 2022 6.710 6.710 6.710 6.710 7,615 -0.18(-2.61%)
Sep 19, 2022 6.890 6.890 6.890 6.890 1,150 +0.10(+1.47%)
Sep 16, 2022 6.700 6.790 6.700 6.790 7,825 +0.06(+0.94%)
Sep 15, 2022 6.727 6.727 6.727 6.727 600 -0.05(-0.79%)
Sep 14, 2022 6.780 6.780 6.780 6.780 1,160 -0.09(-1.31%)
Sep 13, 2022 6.870 6.870 6.870 6.870 1,120 +0.05(+0.73%)
Sep 12, 2022 6.820 6.820 6.820 6.820 1,000 +0.21(+3.18%)
Sep 08, 2022 6.610 0 -0.10(-1.49%)
Sep 07, 2022 6.710 6.710 6.710 6.710 2,000 +0.07(+1.05%)
Sep 06, 2022 6.700 6.700 6.640 6.640 2,125 -0.06(-0.90%)
Sep 02, 2022 6.700 6.700 6.700 6.700 1,185 -0.22(-3.18%)
Aug 30, 2022 6.920 4 +0.03(+0.44%)
Aug 29, 2022 6.890 6.890 6.890 6.890 2,000 -0.18(-2.55%)
Aug 22, 2022 7.070 0 +0.13(+1.87%)
Aug 19, 2022 6.940 6.940 6.940 6.940 1,020 -0.26(-3.61%)
Aug 18, 2022 7.200 7.200 7.200 7.200 1,038 +0.07(+0.91%)
Aug 17, 2022 7.200 7.200 7.135 7.135 2,100 -0.21(-2.93%)
Aug 16, 2022 6.930 7.350 6.930 7.350 8,330 +0.27(+3.84%)
Aug 12, 2022 7.079 0 -0.12(-1.69%)
Aug 11, 2022 7.440 7.440 7.200 7.200 1,657 +0.00(+0.00%)
Aug 10, 2022 7.200 7.200 7.200 7.200 4,325 +0.03(+0.42%)
Aug 09, 2022 7.170 7.170 7.170 7.170 4,100 -0.03(-0.42%)
Aug 08, 2022 7.200 7.200 7.200 7.200 660 +0.04(+0.56%)
Aug 05, 2022 7.160 7.160 7.160 7.160 310 -0.22(-3.03%)
Aug 04, 2022 7.384 7.384 7.384 7.384 110 +0.18(+2.48%)
Aug 02, 2022 7.205 10 +0.21(+3.08%)
Jul 26, 2022 6.990 0 -0.16(-2.24%)
Jul 25, 2022 6.940 7.150 6.940 7.150 8,825 +0.23(+3.32%)
Jul 22, 2022 6.920 6.920 6.920 6.920 1,610 -0.14(-2.04%)
Jul 20, 2022 7.064 0 +0.24(+3.58%)
Jul 18, 2022 6.820 0 -0.14(-2.01%)
Jul 15, 2022 6.970 6.970 6.960 6.960 1,312 +0.07(+1.02%)
Jul 14, 2022 6.810 6.900 6.810 6.890 2,582 +0.22(+3.30%)
Jul 12, 2022 6.670 7 -0.12(-1.77%)
Jul 06, 2022 6.790 0 +0.19(+2.88%)
Jul 05, 2022 6.600 6.600 6.600 6.600 1,828 -0.07(-1.05%)
Jul 01, 2022 6.670 6.670 6.670 6.670 4,610 -0.07(-1.04%)
Jun 30, 2022 6.740 6.740 6.740 6.740 180 -0.44(-6.13%)
Jun 28, 2022 7.180 14 +0.18(+2.57%)
Jun 27, 2022 6.950 7.000 6.800 7.000 2,140 +0.15(+2.13%)
Jun 24, 2022 6.890 6.890 6.854 6.854 2,000 -0.01(-0.09%)
Jun 22, 2022 6.860 0 -0.01(-0.15%)
Jun 21, 2022 6.810 6.870 6.810 6.870 3,600 -0.03(-0.41%)
Jun 15, 2022 6.898 0 -0.09(-1.31%)
Jun 14, 2022 6.915 6.990 6.800 6.990 16,450 -0.01(-0.14%)
Jun 09, 2022 7.000 7 +0.01(+0.09%)
Jun 08, 2022 6.994 6.994 6.994 6.994 110 -0.04(-0.51%)
Jun 07, 2022 7.030 7.030 7.030 7.030 1,000 -0.04(-0.57%)
Jun 06, 2022 7.070 7.070 7.070 7.070 2,093 -0.04(-0.56%)
Jun 02, 2022 7.110 0 +0.01(+0.16%)
Jun 01, 2022 7.000 7.098 7.000 7.098 24,375 -0.13(-1.82%)
May 26, 2022 7.230 20 +0.07(+0.92%)
May 24, 2022 7.164 0 -0.05(-0.64%)
May 23, 2022 7.210 7.210 7.210 7.210 121 +0.18(+2.56%)
May 20, 2022 7.230 7.230 7.030 7.030 2,833 -0.07(-0.99%)
May 19, 2022 7.100 7.100 7.100 7.100 5,000 +0.11(+1.56%)
May 17, 2022 6.991 2,350 +0.00(+0.01%)
May 16, 2022 6.990 6.990 6.990 6.990 1,075 +0.08(+1.16%)
May 13, 2022 6.910 6.910 6.910 6.910 100 +0.08(+1.25%)
May 12, 2022 6.825 6.825 6.825 6.825 1,000 -0.02(-0.36%)
May 11, 2022 6.850 6.860 6.850 6.850 975 +0.06(+0.88%)
May 09, 2022 6.790 0 -0.25(-3.55%)
May 06, 2022 7.050 7.050 7.040 7.040 8,950 -0.06(-0.85%)
May 04, 2022 7.100 20 +0.06(+0.85%)
May 03, 2022 7.040 7.040 7.040 7.040 183 +0.03(+0.43%)
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.