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

Singapore Exchange Ltd (OP: SPXCF )

6.860 +0.130 (+1.93%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 10, 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 (%)
Apr 29, 2024 6.860 0 +0.15(+2.24%)
Apr 26, 2024 6.820 6.890 6.710 6.710 4,570 -0.09(-1.32%)
Apr 25, 2024 6.800 6.800 6.780 6.800 1,515 -0.06(-0.87%)
Apr 24, 2024 6.800 6.860 6.800 6.860 7,025 +0.19(+2.85%)
Apr 23, 2024 6.780 6.780 6.670 6.670 9,055 +0.03(+0.50%)
Apr 22, 2024 6.680 6.680 6.637 6.637 4,971 -0.03(-0.49%)
Apr 19, 2024 6.650 6.670 6.650 6.670 10,270 +0.05(+0.76%)
Apr 18, 2024 6.620 6.620 6.620 6.620 2,202 +0.04(+0.61%)
Apr 17, 2024 6.600 6.600 6.580 6.580 2,600 +0.08(+1.18%)
Apr 16, 2024 6.503 6.503 6.503 6.503 1,040 -0.10(-1.53%)
Apr 15, 2024 6.672 6.672 6.604 6.604 650 -0.15(-2.16%)
Apr 11, 2024 6.750 521 -0.12(-1.75%)
Apr 09, 2024 6.870 0 +0.05(+0.73%)
Apr 08, 2024 6.780 6.820 6.670 6.820 14,994 +0.00(+0.00%)
Apr 05, 2024 6.820 6.840 6.800 6.820 12,935 -0.03(-0.44%)
Apr 04, 2024 6.850 6.885 6.700 6.850 8,748 +0.06(+0.88%)
Apr 03, 2024 6.800 6.800 6.790 6.790 4,112 +0.01(+0.15%)
Apr 02, 2024 6.840 6.840 6.780 6.780 8,798 -0.02(-0.32%)
Apr 01, 2024 6.802 6.802 6.802 6.802 132 -0.02(-0.26%)
Mar 28, 2024 6.820 6.820 6.820 6.820 1,775 -0.01(-0.22%)
Mar 27, 2024 6.870 6.870 6.835 6.835 7,730 -0.01(-0.22%)
Mar 26, 2024 6.850 6.870 6.840 6.850 11,580 +0.00(+0.00%)
Mar 25, 2024 6.850 6.850 6.850 6.850 4,480 -0.05(-0.72%)
Mar 22, 2024 6.900 6.900 6.870 6.900 13,351 -0.03(-0.43%)
Mar 21, 2024 6.930 6.930 6.930 6.930 2,120 -0.02(-0.29%)
Mar 19, 2024 6.950 0 -0.05(-0.71%)
Mar 15, 2024 7.000 97 +0.00(+0.00%)
Mar 13, 2024 7.000 0 +0.05(+0.72%)
Mar 08, 2024 6.950 1,056 -0.01(-0.22%)
Mar 07, 2024 7.000 7.000 6.850 6.965 4,030 -0.00(-0.07%)
Mar 06, 2024 7.000 7.000 6.830 6.970 14,165 +0.02(+0.29%)
Mar 05, 2024 6.950 6.950 6.950 6.950 1,900 +0.02(+0.29%)
Mar 04, 2024 6.930 6.930 6.930 6.930 150 -0.07(-1.00%)
Feb 29, 2024 7.000 0 +0.00(+0.00%)
Feb 28, 2024 7.000 7.000 7.000 7.000 8,285 +0.00(+0.00%)
Feb 26, 2024 7.000 1,250 -0.05(-0.71%)
Feb 23, 2024 7.100 7.170 7.050 7.050 9,003 +0.10(+1.44%)
Feb 22, 2024 6.950 6.950 6.950 6.950 5,025 -0.05(-0.71%)
Feb 21, 2024 6.900 7.000 6.900 7.000 5,145 +0.15(+2.19%)
Feb 20, 2024 6.850 6.850 6.850 6.850 360 +0.05(+0.74%)
Feb 16, 2024 6.800 6.800 6.800 6.800 845 +0.06(+0.84%)
Feb 15, 2024 6.743 6.743 6.743 6.743 540 +0.11(+1.71%)
Feb 14, 2024 6.805 6.805 6.630 6.630 2,933 -0.02(-0.30%)
Feb 13, 2024 6.650 6.650 6.650 6.650 5,240 -0.13(-1.92%)
Feb 08, 2024 6.780 0 -0.17(-2.45%)
Feb 06, 2024 6.950 0 +0.00(+0.00%)
Feb 05, 2024 6.950 6.950 6.950 6.950 1,015 -0.17(-2.39%)
Feb 02, 2024 7.270 7.270 7.100 7.120 1,600 +0.12(+1.71%)
Feb 01, 2024 7.000 7.000 7.000 7.000 360 -0.05(-0.71%)
Jan 31, 2024 7.106 7.106 7.000 7.050 1,172 -0.05(-0.70%)
Jan 29, 2024 7.100 0 -0.05(-0.70%)
Jan 25, 2024 7.150 0 +0.00(+0.00%)
Jan 24, 2024 7.150 7.150 7.150 7.150 1,800 +0.00(+0.00%)
Jan 23, 2024 7.180 7.180 7.150 7.150 2,350 -0.05(-0.69%)
Jan 22, 2024 7.200 7.200 7.200 7.200 3,500 +0.05(+0.70%)
Jan 19, 2024 7.150 7.150 7.070 7.150 630 -0.10(-1.41%)
Jan 12, 2024 7.253 0 -0.01(-0.10%)
Jan 11, 2024 7.262 7.262 7.260 7.260 1,495 +0.01(+0.14%)
Jan 10, 2024 7.250 7.250 7.250 7.250 450 -0.05(-0.64%)
Jan 09, 2024 7.335 7.335 7.297 7.297 1,225 +0.16(+2.20%)
Jan 02, 2024 7.140 0 -0.21(-2.86%)
Dec 29, 2023 7.350 7.350 7.350 7.350 200 +0.03(+0.41%)
Dec 27, 2023 7.320 0 +0.17(+2.38%)
Dec 22, 2023 7.150 0 -0.01(-0.21%)
Dec 21, 2023 7.000 7.165 7.000 7.165 1,675 +0.04(+0.56%)
Dec 20, 2023 7.125 7.125 7.125 7.125 4,175 +0.03(+0.35%)
Dec 19, 2023 7.100 7.100 7.100 7.100 1,501 +0.05(+0.71%)
Dec 18, 2023 7.050 7.050 7.050 7.050 845 -0.05(-0.73%)
Dec 15, 2023 7.150 7.150 7.102 7.102 5,435 -0.12(-1.63%)
Dec 14, 2023 7.220 7.220 7.220 7.220 1,300 +0.10(+1.48%)
Dec 12, 2023 7.115 400 +0.04(+0.64%)
Dec 11, 2023 7.050 7.070 7.050 7.070 750 -0.03(-0.42%)
Dec 06, 2023 7.100 0 -0.04(-0.63%)
Dec 05, 2023 7.150 7.150 7.145 7.145 6,135 -0.01(-0.07%)
Dec 01, 2023 7.150 0 +0.01(+0.14%)
Nov 30, 2023 7.140 7.140 7.140 7.140 1,950 -0.04(-0.56%)
Nov 22, 2023 7.180 1,500 +0.18(+2.57%)
Nov 21, 2023 7.000 7.000 7.000 7.000 550 -0.05(-0.78%)
Nov 20, 2023 7.055 7.055 7.055 7.055 1,275 -0.05(-0.70%)
Nov 17, 2023 6.930 7.105 6.930 7.105 36,588 +0.26(+3.72%)
Nov 16, 2023 6.850 6.850 6.850 6.850 4,645 -0.14(-2.00%)
Nov 15, 2023 7.065 7.065 6.990 6.990 5,300 -0.16(-2.24%)
Nov 14, 2023 7.230 7.230 7.150 7.150 11,750 +0.01(+0.07%)
Nov 13, 2023 7.145 7.145 7.145 7.145 750 +0.03(+0.42%)
Nov 08, 2023 7.115 0 +0.11(+1.50%)
Nov 07, 2023 7.175 7.175 7.010 7.010 4,001 -0.17(-2.37%)
Nov 06, 2023 7.180 7.180 7.180 7.180 450 +0.18(+2.57%)
Nov 03, 2023 7.070 7.070 6.950 7.000 7,338 +0.08(+1.23%)
Oct 31, 2023 6.915 0 +0.17(+2.44%)
Oct 30, 2023 6.850 6.850 6.750 6.750 3,462 -0.10(-1.46%)
Oct 25, 2023 6.850 335 -0.11(-1.51%)
Oct 20, 2023 6.955 21 +0.17(+2.43%)
Oct 19, 2023 6.790 6.790 6.790 6.790 350 -0.21(-3.00%)
Oct 18, 2023 7.000 7.000 7.000 7.000 3,870 -0.07(-0.99%)
Oct 17, 2023 7.080 7.145 7.070 7.070 8,631 +0.00(+0.00%)
Oct 16, 2023 6.900 7.070 7.023 7.070 2,280 -0.03(-0.42%)
Oct 13, 2023 7.092 7.100 7.092 7.100 6,750 +0.07(+1.00%)
Oct 12, 2023 7.225 7.225 7.030 7.030 662 -0.12(-1.68%)
Oct 10, 2023 7.150 0 -0.03(-0.42%)
Oct 09, 2023 7.103 7.180 7.103 7.180 535 +0.17(+2.35%)
Oct 06, 2023 7.015 7.015 7.015 7.015 663 -0.02(-0.21%)
Oct 04, 2023 7.030 0 -0.00(-0.03%)
Oct 02, 2023 7.032 0 +0.01(+0.17%)
Sep 27, 2023 7.020 0 -0.03(-0.43%)
Sep 26, 2023 6.983 7.050 6.983 7.050 1,984 +0.01(+0.14%)
Sep 22, 2023 7.040 0 -0.27(-3.69%)
Sep 20, 2023 7.310 0 +0.16(+2.24%)
Sep 18, 2023 7.150 0 +0.00(+0.00%)
Sep 15, 2023 7.150 7.150 7.150 7.150 1,501 +0.00(+0.00%)
Sep 14, 2023 7.230 7.230 7.046 7.150 4,672 +0.04(+0.56%)
Sep 13, 2023 7.013 7.110 7.013 7.110 700 +0.11(+1.57%)
Sep 11, 2023 7.000 0 +0.10(+1.45%)
Sep 08, 2023 6.915 7.150 6.900 6.900 17,101 -0.09(-1.29%)
Sep 07, 2023 6.950 6.990 6.950 6.990 2,337 +0.07(+1.01%)
Sep 05, 2023 6.920 0 -0.08(-1.14%)
Sep 01, 2023 7.000 7.000 7.000 7.000 1,465 +0.00(+0.00%)
Aug 31, 2023 7.000 7.100 6.990 7.000 8,290 +0.05(+0.72%)
Aug 29, 2023 6.950 0 -0.05(-0.71%)
Aug 28, 2023 7.000 7.000 7.000 7.000 900 -0.06(-0.85%)
Aug 25, 2023 6.790 7.110 6.790 7.060 4,052 -0.01(-0.07%)
Aug 24, 2023 7.000 7.065 7.000 7.065 3,881 +0.12(+1.65%)
Aug 23, 2023 6.926 6.950 6.926 6.950 1,422 +0.03(+0.43%)
Aug 21, 2023 6.920 0 -0.08(-1.10%)
Aug 18, 2023 6.942 6.997 6.942 6.997 1,317 -0.02(-0.22%)
Aug 17, 2023 6.900 7.150 6.900 7.013 1,845 -0.04(-0.53%)
Aug 16, 2023 7.050 7.050 7.050 7.050 1,260 +0.05(+0.71%)
Aug 15, 2023 7.150 7.150 6.920 7.000 6,825 -0.08(-1.17%)
Aug 14, 2023 7.000 7.083 6.910 7.083 1,395 +0.07(+1.04%)
Aug 11, 2023 7.070 7.195 7.010 7.010 5,243 -0.03(-0.43%)
Aug 10, 2023 7.040 7.040 7.040 7.040 140 -0.15(-2.05%)
Aug 09, 2023 7.195 7.195 7.100 7.188 2,324 +0.16(+2.24%)
Aug 08, 2023 7.020 7.030 7.020 7.030 7,292 -0.22(-3.03%)
Aug 07, 2023 7.300 7.330 7.140 7.250 12,500 +0.20(+2.76%)
Aug 03, 2023 7.055 0 -0.12(-1.67%)
Aug 01, 2023 7.175 0 +0.08(+1.20%)
Jul 31, 2023 7.100 7.100 7.090 7.090 3,490 -0.05(-0.70%)
Jul 28, 2023 7.150 7.150 7.140 7.140 5,165 -0.03(-0.42%)
Jul 27, 2023 7.220 7.220 7.170 7.170 2,800 -0.09(-1.24%)
Jul 26, 2023 7.200 7.260 7.090 7.260 2,865 +0.15(+2.11%)
Jul 25, 2023 7.000 7.110 7.000 7.110 3,400 -0.06(-0.84%)
Jul 24, 2023 7.170 7.170 7.170 7.170 3,422 +0.17(+2.43%)
Jul 20, 2023 7.000 0 +0.00(+0.00%)
Jul 19, 2023 7.000 7.100 7.000 7.000 7,420 +0.16(+2.34%)
Jul 18, 2023 6.840 6.840 6.840 6.840 1,875 -0.41(-5.66%)
Jul 17, 2023 6.920 7.250 6.920 7.250 3,235 +0.25(+3.57%)
Jul 12, 2023 7.000 0 +0.06(+0.91%)
Jul 11, 2023 6.937 6.937 6.937 6.937 1,650 +0.07(+0.95%)
Jul 07, 2023 6.872 0 +0.06(+0.87%)
Jul 06, 2023 6.750 6.855 6.750 6.813 3,690 -0.10(-1.40%)
Jul 05, 2023 6.980 6.980 6.910 6.910 216 -0.11(-1.52%)
Jun 29, 2023 7.016 0 -0.15(-2.09%)
Jun 27, 2023 7.166 0 +0.15(+2.08%)
Jun 21, 2023 7.020 0 +0.08(+1.15%)
Jun 20, 2023 6.940 6.940 6.940 6.940 357 -0.24(-3.34%)
Jun 15, 2023 7.180 1 +0.09(+1.21%)
May 08, 2023 7.280 7.280 7.094 7.094 4,731 +0.01(+0.20%)
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.