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 (%)
May 31, 2006 2.520 2.620 2.520 2.520 1,320,300 -0.08(-3.08%)
May 30, 2006 2.600 2.600 2.547 2.600 1,016,300 +0.00(+0.00%)
May 26, 2006 2.600 2.600 2.450 2.600 203,175 +0.05(+1.96%)
May 25, 2006 2.550 2.600 2.500 2.550 191,950 -0.09(-3.41%)
May 24, 2006 2.640 2.650 2.500 2.640 228,750 -0.01(-0.38%)
May 23, 2006 2.650 2.650 2.580 2.650 794,550 +0.02(+0.76%)
May 22, 2006 2.630 2.700 2.500 2.630 106,000 -0.20(-7.07%)
May 19, 2006 2.830 2.830 2.800 2.830 26,100 -0.04(-1.39%)
May 18, 2006 2.870 2.870 2.650 2.870 108,800 -0.09(-3.04%)
May 17, 2006 2.930 3.000 2.800 2.960 134,000 +0.03(+1.02%)
May 16, 2006 2.930 2.930 2.880 2.930 151,200 -0.09(-2.98%)
May 15, 2006 3.020 3.120 3.000 3.020 751,150 -0.23(-7.08%)
May 12, 2006 3.250 3.260 3.220 3.250 17,300 +0.15(+4.84%)
May 11, 2006 3.100 3.300 3.100 3.100 432,000 +0.15(+5.08%)
May 10, 2006 2.950 2.950 2.950 2.950 68,000 +0.00(+0.00%)
May 09, 2006 2.950 2.950 2.950 2.950 50,000 -0.02(-0.67%)
May 08, 2006 2.970 2.990 2.970 2.970 36,000 +0.02(+0.68%)
May 05, 2006 2.950 2.950 2.950 2.950 500 +0.05(+1.72%)
May 04, 2006 2.900 2.900 2.900 2.900 2,000 +0.00(+0.00%)
May 03, 2006 2.900 2.900 2.900 2.900 1,000 +0.15(+5.45%)
May 02, 2006 2.750 2.750 2.750 2.750 1,000 -0.05(-1.79%)
May 01, 2006 2.800 2.950 2.800 2.800 3,000 +0.05(+1.82%)
Apr 28, 2006 2.750 2.750 2.750 2.750 0 +0.10(+3.77%)
Apr 27, 2006 2.650 2.650 2.650 2.650 19,000 -0.15(-5.36%)
Apr 26, 2006 2.800 2.800 2.800 2.800 0 -0.05(-1.75%)
Apr 25, 2006 2.850 2.800 2.800 2.850 63,000 +0.00(+0.00%)
Apr 24, 2006 2.850 2.950 2.700 2.850 25,000 +0.00(+0.00%)
Apr 21, 2006 2.800 2.900 2.850 2.850 71,000 +0.05(+1.79%)
Apr 20, 2006 2.850 2.850 2.670 2.800 26,500 -0.05(-1.75%)
Apr 19, 2006 2.670 2.900 2.820 2.850 48,000 +0.18(+6.74%)
Apr 18, 2006 2.670 2.670 2.620 2.670 13,850 +0.00(+0.00%)
Apr 17, 2006 2.670 2.670 2.670 2.670 8,000 +0.02(+0.75%)
Apr 13, 2006 2.660 2.660 2.650 2.650 21,000 -0.01(-0.38%)
Apr 12, 2006 2.800 2.660 2.660 2.660 3,000 -0.14(-5.00%)
Apr 11, 2006 2.800 2.810 2.800 2.800 18,500 +0.15(+5.66%)
Apr 10, 2006 2.650 2.800 2.650 2.650 18,000 -0.13(-4.68%)
Apr 07, 2006 2.780 2.900 2.780 2.780 20,000 -0.06(-2.11%)
Apr 06, 2006 2.840 3.000 2.840 2.840 36,000 -0.06(-2.07%)
Apr 05, 2006 2.900 2.900 2.900 2.900 9,000 +0.25(+9.43%)
Apr 04, 2006 2.650 2.650 2.650 2.650 3,500 +0.15(+6.00%)
Apr 03, 2006 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 31, 2006 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 30, 2006 2.500 2.500 2.500 2.500 6,500 +0.00(+0.00%)
Mar 29, 2006 2.500 2.500 2.500 2.500 10,000 +0.02(+0.81%)
Mar 28, 2006 2.450 2.480 2.392 2.480 5,000 +0.03(+1.22%)
Mar 27, 2006 2.450 2.450 2.450 2.450 44,000 +0.10(+4.26%)
Mar 24, 2006 2.400 2.350 2.350 2.350 69,000 +0.10(+4.44%)
Mar 21, 2006 2.250 2.250 2.250 2.250 6,000 -0.15(-6.25%)
Mar 20, 2006 2.400 2.400 2.400 2.400 6,000 +0.00(+0.00%)
Mar 17, 2006 2.400 2.400 2.370 2.400 3,500 +0.04(+1.69%)
Mar 16, 2006 2.360 2.400 2.360 2.360 3,000 +0.00(+0.00%)
Mar 15, 2006 2.450 2.361 2.360 2.360 158,000 -0.09(-3.67%)
Mar 14, 2006 2.280 2.450 2.450 2.450 2,000 +0.17(+7.46%)
Mar 13, 2006 2.280 2.280 2.280 2.280 0 +0.00(+0.00%)
Mar 10, 2006 2.280 2.280 2.280 2.280 15,000 -0.04(-1.72%)
Mar 09, 2006 2.320 2.320 2.320 2.320 7,000 -0.09(-3.73%)
Mar 08, 2006 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Mar 07, 2006 2.410 2.410 2.410 2.410 11,000 -0.14(-5.49%)
Mar 06, 2006 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Mar 03, 2006 2.550 2.550 2.470 2.550 19,200 +0.28(+12.33%)
Mar 02, 2006 2.270 2.270 2.270 2.270 0 +0.00(+0.00%)
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.