Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Exchange Ltd (OP: SPXCF )

6.940 -0.030 (-0.43%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 24, 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 31, 2020 6.450 6.450 6.200 6.280 932 -0.16(-2.48%)
Aug 28, 2020 6.500 6.500 6.440 6.440 4,100 +0.19(+3.07%)
Aug 27, 2020 6.350 6.350 6.240 6.248 8,435 -0.09(-1.37%)
Aug 26, 2020 6.350 6.400 6.335 6.335 3,300 -0.00(-0.08%)
Aug 24, 2020 6.340 6.340 6.340 0 +0.13(+2.09%)
Aug 21, 2020 6.220 6.220 6.210 6.210 3,000 -0.06(-0.96%)
Aug 20, 2020 6.270 6.270 6.270 6.270 133 +0.02(+0.40%)
Aug 19, 2020 6.360 6.360 6.245 6.245 5,332 -0.14(-2.27%)
Aug 18, 2020 6.390 6.390 6.390 6.390 504 +0.01(+0.16%)
Aug 14, 2020 6.380 6.380 6.380 0 +0.00(+0.00%)
Aug 13, 2020 6.330 6.380 6.330 6.380 7,494 -0.05(-0.78%)
Aug 12, 2020 6.430 6.430 6.430 6.430 733 +0.23(+3.71%)
Aug 11, 2020 6.270 6.270 6.200 6.200 1,540 +0.00(+0.00%)
Aug 10, 2020 6.240 6.240 6.200 6.200 2,800 +0.00(+0.00%)
Aug 07, 2020 6.280 6.280 6.200 6.200 1,500 -0.21(-3.28%)
Aug 06, 2020 6.389 6.410 6.389 6.410 5,580 -0.04(-0.62%)
Aug 05, 2020 6.450 6.450 6.450 6.450 400 +0.13(+2.14%)
Aug 04, 2020 6.315 6.315 6.315 6.315 800 +0.25(+4.04%)
Aug 03, 2020 6.070 6.070 6.070 6.070 27,856 +0.12(+2.02%)
Jul 31, 2020 5.950 5.950 5.950 5.950 3,500 +0.03(+0.51%)
Jul 30, 2020 5.900 5.920 5.900 5.920 10,280 -0.09(-1.50%)
Jul 29, 2020 5.950 6.020 5.890 6.010 3,740 -0.06(-0.99%)
Jul 28, 2020 6.020 6.070 5.945 6.070 10,102 +0.03(+0.50%)
Jul 27, 2020 6.040 6.040 6.040 6.040 265 +0.04(+0.67%)
Jul 23, 2020 6.000 6.000 6.000 0 -0.04(-0.66%)
Jul 22, 2020 6.040 6.040 6.040 6.040 1,250 -0.08(-1.31%)
Jul 21, 2020 6.120 6.120 6.120 6.120 290 +0.04(+0.66%)
Jul 20, 2020 6.080 6.080 6.080 6.080 600 +0.11(+1.76%)
Jul 16, 2020 5.975 5.975 5.975 0 -0.04(-0.75%)
Jul 15, 2020 5.940 6.020 5.940 6.020 5,235 +0.07(+1.18%)
Jul 14, 2020 5.940 5.950 5.940 5.950 1,730 +0.03(+0.51%)
Jul 13, 2020 5.920 5.920 5.920 5.920 200 -0.18(-2.95%)
Jul 10, 2020 6.050 6.100 5.960 6.100 5,500 +0.10(+1.67%)
Jul 08, 2020 6.000 6.000 6.000 0 +0.05(+0.84%)
Jul 07, 2020 5.950 5.950 5.950 5.950 8,900 +0.00(+0.00%)
Jun 30, 2020 5.950 5.950 5.950 0 +0.12(+1.97%)
Jun 29, 2020 5.700 5.835 5.700 5.835 2,575 -0.07(-1.10%)
Jun 26, 2020 5.860 5.900 5.860 5.900 1,000 +0.04(+0.68%)
Jun 25, 2020 5.860 5.860 5.860 5.860 1,545 +0.15(+2.63%)
Jun 24, 2020 5.770 5.770 5.710 5.710 1,650 -0.07(-1.21%)
Jun 23, 2020 5.800 5.830 5.780 5.780 2,672 -0.03(-0.52%)
Jun 22, 2020 5.810 5.810 5.810 5.810 1,244 -0.04(-0.68%)
Jun 19, 2020 5.920 5.920 5.850 5.850 3,900 -0.08(-1.35%)
Jun 18, 2020 5.930 5.930 5.930 5.930 5,850 +0.13(+2.31%)
Jun 17, 2020 6.050 6.050 5.796 5.796 2,314 -0.09(-1.51%)
Jun 16, 2020 5.980 5.980 5.885 5.885 6,575 +0.04(+0.60%)
Jun 15, 2020 5.850 5.850 5.850 5.850 166 -0.06(-1.02%)
Jun 12, 2020 5.990 5.990 5.907 5.910 18,200 +0.06(+1.03%)
Jun 11, 2020 5.990 5.990 5.850 5.850 9,254 -0.21(-3.45%)
Jun 10, 2020 6.059 6.059 6.059 6.059 1,000 +0.07(+1.15%)
Jun 09, 2020 5.990 6.120 5.990 5.990 4,603 -0.14(-2.28%)
Jun 08, 2020 6.100 6.130 6.050 6.130 8,571 -0.00(-0.08%)
Jun 05, 2020 6.135 6.135 6.135 6.135 200 +0.08(+1.40%)
Jun 04, 2020 5.980 6.050 5.980 6.050 8,900 -0.02(-0.33%)
Jun 03, 2020 6.030 6.070 6.030 6.070 8,875 +0.04(+0.66%)
Jun 02, 2020 5.990 6.030 5.955 6.030 5,531 -0.01(-0.17%)
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.