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 30, 2019 6.050 6.050 6.050 6.050 4,200 +0.20(+3.43%)
Aug 29, 2019 5.935 5.935 5.850 5.850 4,665 -0.05(-0.85%)
Aug 28, 2019 6.000 6.000 5.900 5.900 4,335 +0.13(+2.25%)
Aug 27, 2019 5.770 5.770 5.770 5.770 888 -0.02(-0.35%)
Aug 23, 2019 5.790 5.790 5.790 0 -0.16(-2.69%)
Aug 22, 2019 5.910 5.950 5.910 5.950 9,708 -0.13(-2.14%)
Aug 21, 2019 6.080 6.080 6.080 6.080 1,510 +0.08(+1.33%)
Aug 20, 2019 5.870 6.000 5.870 6.000 9,290 +0.08(+1.35%)
Aug 19, 2019 5.925 5.970 5.875 5.920 9,235 -0.01(-0.25%)
Aug 16, 2019 5.900 5.990 5.830 5.935 12,900 -0.04(-0.59%)
Aug 15, 2019 5.970 5.970 5.970 5.970 500 -0.11(-1.81%)
Aug 13, 2019 6.080 6.080 6.080 0 +0.19(+3.23%)
Aug 08, 2019 5.890 5.890 5.890 0 +0.05(+0.86%)
Aug 07, 2019 5.840 5.840 5.840 5.840 2,975 +0.04(+0.69%)
Aug 06, 2019 5.800 5.800 5.800 5.800 1,500 +0.16(+2.84%)
Aug 05, 2019 5.700 5.760 5.640 5.640 3,955 -0.19(-3.26%)
Aug 02, 2019 5.830 5.830 5.755 5.830 6,000 +0.18(+3.19%)
Aug 01, 2019 5.720 5.720 5.650 5.650 3,860 -0.16(-2.75%)
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%)
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.