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 (%)
Aug 29, 2008 4.350 4.450 4.350 4.350 34,080 -0.03(-0.68%)
Aug 28, 2008 4.300 4.380 4.300 4.380 23,000 +0.08(+1.86%)
Aug 27, 2008 4.300 4.350 4.250 4.300 12,500 +0.10(+2.38%)
Aug 26, 2008 4.200 4.300 4.200 4.200 46,100 -0.05(-1.18%)
Aug 25, 2008 4.250 4.380 4.250 4.250 35,060 -0.15(-3.41%)
Aug 22, 2008 4.400 4.400 4.400 4.400 44,000 +0.00(+0.00%)
Aug 21, 2008 4.400 4.400 4.300 4.400 41,150 +0.03(+0.69%)
Aug 20, 2008 4.370 4.450 4.350 4.370 27,000 +0.02(+0.46%)
Aug 19, 2008 4.500 4.400 4.350 4.350 20,400 -0.15(-3.33%)
Aug 18, 2008 4.500 4.550 4.500 4.500 21,397 -0.11(-2.39%)
Aug 15, 2008 4.610 4.750 4.600 4.610 6,305 -0.04(-0.86%)
Aug 14, 2008 4.650 4.784 4.650 4.650 16,000 -0.05(-1.06%)
Aug 13, 2008 4.700 4.700 4.650 4.700 27,000 +0.05(+1.08%)
Aug 12, 2008 4.750 4.700 4.650 4.650 11,000 -0.10(-2.11%)
Aug 11, 2008 4.750 4.750 4.750 4.750 5,000 -0.15(-3.06%)
Aug 08, 2008 4.900 4.900 4.750 4.900 8,000 +0.10(+2.08%)
Aug 07, 2008 4.800 4.800 4.800 4.800 14,400 -0.05(-1.03%)
Aug 06, 2008 4.850 4.880 4.850 4.850 4,810 -0.10(-2.02%)
Aug 05, 2008 4.950 4.950 4.800 4.950 24,000 +0.10(+2.06%)
Aug 04, 2008 4.850 4.940 4.800 4.850 50,500 -0.06(-1.22%)
Aug 01, 2008 4.910 5.050 4.850 4.910 8,600 +0.01(+0.20%)
Jul 31, 2008 5.000 4.900 4.900 4.900 8,195 -0.10(-2.00%)
Jul 30, 2008 5.150 5.100 4.950 5.000 17,206 -0.15(-2.91%)
Jul 29, 2008 5.150 5.150 4.920 5.150 21,326 +0.10(+1.98%)
Jul 28, 2008 5.050 5.150 5.000 5.050 18,412 -0.12(-2.32%)
Jul 25, 2008 5.170 5.250 5.100 5.170 21,901 -0.03(-0.58%)
Jul 24, 2008 5.200 5.300 5.200 5.200 20,000 -0.05(-0.95%)
Jul 23, 2008 5.250 5.350 5.250 5.250 41,800 +0.20(+3.96%)
Jul 22, 2008 5.050 5.060 5.000 5.050 35,910 -0.05(-0.98%)
Jul 21, 2008 4.850 5.100 5.050 5.100 10,814 +0.25(+5.15%)
Jul 18, 2008 4.850 4.870 4.850 4.850 39,872 -0.05(-1.02%)
Jul 17, 2008 4.970 4.950 4.900 4.900 23,086 -0.07(-1.41%)
Jul 16, 2008 4.970 4.970 4.800 4.970 22,400 +0.17(+3.54%)
Jul 15, 2008 4.800 5.000 4.700 4.800 40,966 -0.25(-4.95%)
Jul 14, 2008 5.050 5.100 5.050 5.050 41,001 +0.00(+0.00%)
Jul 11, 2008 5.050 5.130 5.000 5.050 42,200 +0.05(+1.00%)
Jul 10, 2008 5.000 5.050 4.950 5.000 39,270 -0.05(-0.99%)
Jul 09, 2008 5.050 5.180 5.050 5.050 32,890 +0.20(+4.12%)
Jul 08, 2008 4.850 4.950 4.800 4.850 42,900 -0.05(-1.02%)
Jul 07, 2008 4.900 5.050 4.750 4.900 48,100 -0.05(-1.01%)
Jul 04, 2008 4.950 4.950 4.850 4.950 23,600 +0.00(+0.00%)
Jul 03, 2008 4.950 4.950 4.850 4.950 23,600 +0.10(+2.06%)
Jul 02, 2008 4.850 4.920 4.850 4.850 29,692 -0.05(-1.02%)
Jul 01, 2008 4.900 5.000 4.850 4.900 59,195 -0.10(-2.00%)
Jun 30, 2008 5.000 5.020 5.000 5.000 24,975 -0.05(-0.99%)
Jun 27, 2008 5.050 5.050 5.000 5.050 19,060 +0.15(+3.06%)
Jun 26, 2008 4.900 5.150 4.900 4.900 69,560 -0.35(-6.67%)
Jun 25, 2008 5.250 5.250 5.170 5.250 19,035 +0.00(+0.00%)
Jun 24, 2008 5.250 5.290 5.150 5.250 12,625 +0.00(+0.00%)
Jun 23, 2008 5.150 5.250 5.200 5.250 20,240 +0.10(+1.94%)
Jun 20, 2008 5.150 5.250 5.150 5.150 12,134 -0.15(-2.83%)
Jun 19, 2008 5.300 5.300 5.250 5.300 52,020 +0.10(+1.92%)
Jun 18, 2008 5.200 5.350 5.200 5.200 77,930 -0.10(-1.89%)
Jun 17, 2008 5.300 5.400 5.300 5.300 24,479 -0.15(-2.75%)
Jun 16, 2008 5.450 5.450 5.350 5.450 11,230 +0.05(+0.93%)
Jun 13, 2008 5.400 5.410 5.350 5.400 44,034 +0.00(+0.00%)
Jun 12, 2008 5.400 5.550 5.400 5.400 46,826 +0.00(+0.00%)
Jun 11, 2008 5.400 5.490 5.400 5.400 27,039 -0.10(-1.82%)
Jun 10, 2008 5.500 5.650 5.450 5.500 13,545 -0.05(-0.90%)
Jun 09, 2008 5.550 5.690 5.550 5.550 50,325 +0.00(+0.00%)
Jun 06, 2008 5.550 5.850 5.550 5.550 34,520 -0.35(-5.93%)
Jun 05, 2008 5.900 6.000 5.900 5.900 16,510 +0.10(+1.72%)
Jun 04, 2008 5.800 5.900 5.800 5.800 21,902 -0.10(-1.69%)
Jun 03, 2008 5.900 5.900 5.750 5.900 12,000 -0.05(-0.84%)
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.