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 UNCHANGED
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 (%)
Jul 31, 2007 6.650 6.650 6.500 6.650 19,550 -0.13(-1.92%)
Jul 30, 2007 6.780 6.800 6.500 6.780 13,900 +0.18(+2.73%)
Jul 27, 2007 7.000 6.800 6.550 6.600 60,715 -0.40(-5.71%)
Jul 26, 2007 7.000 7.000 6.750 7.000 21,500 -0.30(-4.11%)
Jul 25, 2007 7.300 7.400 7.050 7.300 52,668 +0.05(+0.69%)
Jul 24, 2007 7.250 7.300 7.000 7.250 25,968 +0.60(+9.02%)
Jul 23, 2007 6.650 6.900 6.600 6.650 12,000 -0.05(-0.75%)
Jul 20, 2007 6.700 6.950 6.650 6.700 101,715 -0.05(-0.74%)
Jul 19, 2007 6.750 6.800 6.500 6.750 22,124 +0.30(+4.65%)
Jul 18, 2007 6.700 6.650 6.400 6.450 32,852 -0.25(-3.73%)
Jul 17, 2007 6.700 6.750 6.500 6.700 57,600 -0.10(-1.47%)
Jul 16, 2007 6.900 6.800 6.650 6.800 19,886 -0.10(-1.45%)
Jul 13, 2007 6.600 6.900 6.600 6.900 13,000 +0.30(+4.55%)
Jul 12, 2007 6.700 6.750 6.550 6.600 23,500 -0.10(-1.49%)
Jul 11, 2007 6.850 6.700 6.650 6.700 11,200 -0.15(-2.19%)
Jul 10, 2007 6.850 6.900 6.650 6.850 189,500 -0.05(-0.72%)
Jul 09, 2007 6.900 6.900 6.650 6.900 10,325 +0.16(+2.37%)
Jul 06, 2007 6.740 6.750 6.740 6.740 60,175 +0.24(+3.69%)
Jul 05, 2007 6.500 6.800 6.500 6.500 32,091 +0.10(+1.56%)
Jul 03, 2007 6.400 6.400 6.400 6.400 89,347 +0.00(+0.00%)
Jul 02, 2007 6.400 6.500 6.200 6.400 19,750 -0.05(-0.78%)
Jun 29, 2007 6.450 6.550 6.250 6.450 40,895 +0.35(+5.74%)
Jun 28, 2007 6.100 6.350 6.100 6.100 17,700 -0.18(-2.87%)
Jun 27, 2007 6.280 6.300 6.050 6.280 19,500 -0.22(-3.38%)
Jun 26, 2007 6.500 6.550 6.300 6.500 24,100 +0.10(+1.56%)
Jun 25, 2007 6.400 6.600 6.350 6.400 14,375 -0.30(-4.48%)
Jun 22, 2007 6.850 6.700 6.400 6.700 32,249 -0.15(-2.19%)
Jun 21, 2007 6.850 6.850 6.600 6.850 44,000 +1.10(+19.13%)
Jun 20, 2007 5.750 6.650 6.590 5.750 14,000 +0.00(+0.00%)
Jun 19, 2007 5.750 6.850 6.450 5.750 77,340 +0.00(+0.00%)
Jun 18, 2007 5.750 6.700 6.556 5.750 94,850 +0.00(+0.00%)
Jun 15, 2007 5.750 7.000 6.400 5.750 75,515 +0.00(+0.00%)
Jun 14, 2007 5.750 6.500 6.300 5.750 63,050 +0.00(+0.00%)
Jun 13, 2007 5.750 6.450 6.150 5.750 135,000 +0.00(+0.00%)
Jun 12, 2007 5.750 6.550 6.143 5.750 42,320 +0.00(+0.00%)
Jun 11, 2007 5.750 5.750 5.750 5.750 0 +0.00(+0.00%)
Jun 08, 2007 5.750 5.750 5.500 5.750 48,300 +0.05(+0.88%)
Jun 07, 2007 5.700 5.900 5.600 5.700 36,900 +0.00(+0.00%)
Jun 06, 2007 5.700 5.750 5.500 5.700 65,414 -0.05(-0.87%)
Jun 05, 2007 5.750 5.850 5.550 5.750 60,841 +0.35(+6.48%)
Jun 04, 2007 5.400 5.600 5.350 5.400 118,146 +0.15(+2.86%)
Jun 01, 2007 5.250 5.300 4.950 5.250 18,834 +0.26(+5.21%)
May 31, 2007 4.990 5.000 4.800 4.990 12,500 +0.04(+0.81%)
May 30, 2007 4.950 4.950 4.700 4.950 9,000 +0.10(+2.06%)
May 29, 2007 4.850 5.100 4.800 4.850 23,750 -0.15(-3.00%)
May 25, 2007 5.000 5.000 4.750 5.000 43,700 -0.05(-0.99%)
May 24, 2007 5.000 5.100 4.850 5.050 69,336 +0.05(+1.00%)
May 23, 2007 5.000 5.100 4.850 5.000 55,824 +0.05(+1.01%)
May 22, 2007 5.050 5.000 4.700 4.950 142,000 -0.10(-1.98%)
May 21, 2007 5.050 5.050 5.000 5.050 9,337 +0.05(+1.00%)
May 18, 2007 5.000 5.000 4.750 5.000 126,726 +0.20(+4.17%)
May 17, 2007 4.800 5.000 4.800 4.800 6,000 -0.20(-4.00%)
May 16, 2007 5.000 5.000 4.900 5.000 24,942 +0.20(+4.17%)
May 15, 2007 4.800 4.950 4.800 4.800 60,600 -0.15(-3.03%)
May 14, 2007 4.950 5.000 4.800 4.950 14,058 +0.10(+2.06%)
May 11, 2007 4.850 4.950 4.700 4.850 20,832 -0.10(-2.02%)
May 10, 2007 4.950 5.000 4.750 4.950 22,590 +0.05(+1.02%)
May 09, 2007 4.900 4.900 4.900 4.900 9,000 +0.15(+3.16%)
May 08, 2007 4.750 4.950 4.750 4.750 741,250 -0.12(-2.46%)
May 07, 2007 4.870 4.950 4.870 4.870 8,903 +0.12(+2.53%)
May 04, 2007 4.750 4.950 4.750 4.750 45,500 -0.20(-4.04%)
May 03, 2007 4.950 4.950 4.770 4.950 186,630 +0.23(+4.87%)
May 02, 2007 4.720 4.900 4.650 4.720 27,000 -0.23(-4.65%)
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.