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: 11:19 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 (%)
May 29, 2020 5.940 5.940 5.910 5.910 7,300 +0.04(+0.68%)
May 28, 2020 5.830 5.870 5.770 5.870 36,045 -0.37(-5.93%)
May 27, 2020 6.370 6.370 6.120 6.240 11,086 -0.76(-10.86%)
May 26, 2020 6.990 7.090 6.990 7.000 4,650 +0.15(+2.16%)
May 22, 2020 6.852 6.852 6.852 6.852 3,300 -0.01(-0.12%)
May 21, 2020 6.860 6.860 6.860 6.860 100 -0.21(-2.90%)
May 20, 2020 7.065 7.065 7.065 7.065 3,750 +0.07(+0.93%)
May 19, 2020 7.000 7.000 7.000 7.000 536 +0.20(+2.94%)
May 18, 2020 6.800 6.800 6.800 34 +0.00(+0.00%)
May 15, 2020 6.800 6.800 6.800 6.800 800 -0.20(-2.79%)
May 11, 2020 6.995 6.995 6.995 0 +0.16(+2.27%)
May 07, 2020 6.840 6.840 6.840 0 +0.06(+0.96%)
May 05, 2020 6.775 6.775 6.775 0 +0.00(+0.00%)
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%)
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.