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, 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.