Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Singapore Exchange Limited (SPXCY)

Compare
19.11
-0.06
(-0.31%)
At close: February 21 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202519.1719.1819.0219.1119.119,800
Feb 20, 202518.4618.9318.4618.9318.9311,600
Feb 19, 202518.8418.8718.8118.8618.8618,800
Feb 18, 202519.0419.1419.0219.1019.1013,300
Feb 14, 202519.2619.5018.9819.0419.0411,100
Feb 13, 202519.8620.0519.5119.9719.9712,200
Feb 12, 202520.1320.1720.0820.1420.1411,900
Feb 11, 202521.0721.0720.3920.4920.499,700
Feb 10, 202520.7021.6820.2020.2320.2316,600
Feb 7, 202520.8220.8220.5920.6820.6818,000
Feb 6, 202518.9119.5218.3018.7518.7510,100
Feb 5, 202518.3618.4618.3618.3818.3818,600
Feb 4, 202518.2218.3018.2018.2618.2619,000
Feb 3, 202518.1318.2418.1018.1618.1614,600
Jan 31, 202517.9818.7917.9618.0118.0119,000
Jan 30, 202518.3518.3618.2118.3618.369,900
Jan 29, 202518.1618.2018.0518.2018.208,700
Jan 28, 202518.8018.8018.0418.1118.1123,300
Jan 27, 202518.1218.2018.1218.1618.1616,600
Jan 24, 202518.2318.2718.2118.2418.2414,200
Jan 23, 202518.3018.3618.2518.2918.2911,600
Jan 22, 202517.0817.7417.0817.6717.679,800
Jan 21, 202517.7817.8617.7817.8117.8120,900
Jan 17, 202517.1117.8217.1117.7417.7420,100
Jan 16, 202517.6517.6617.6117.6417.6415,800
Jan 15, 202517.5717.6917.5717.5917.5911,700
Jan 14, 202518.4018.4017.6317.6917.6912,800
Jan 13, 202517.6017.9917.5617.5917.5951,100
Jan 10, 202517.5717.7117.5717.7117.7113,100
Jan 8, 202518.4518.5018.4118.5018.505,900
Jan 7, 202518.4618.4918.4118.4118.4116,500
Jan 6, 202518.3118.3318.2818.2818.2812,000
Jan 3, 202518.1418.2218.1418.1718.1710,300
Jan 2, 202518.5918.5918.1818.2218.2214,800
Dec 31, 202418.6618.6718.5918.6318.634,100
Dec 30, 202418.4118.4618.3518.4418.4414,500
Dec 27, 202418.5018.8718.3518.3518.359,600
Dec 26, 202418.6419.0218.2918.3018.307,400
Dec 24, 202419.1119.1118.3418.6718.675,100
Dec 23, 202418.4318.9618.2218.5018.5015,900
Dec 20, 202418.8918.8918.1418.2218.2217,300
Dec 19, 202419.1319.1318.2618.2818.289,300
Dec 18, 202418.5218.6018.1718.2618.2624,800
Dec 17, 202418.0718.1918.0718.0918.0912,200
Dec 16, 202418.2618.2618.1618.1618.1627,400
Dec 13, 202418.4418.4818.3618.3618.365,900
Dec 12, 202417.9218.7217.9218.4618.466,400
Dec 11, 202419.1719.1718.3918.4118.41180,900
Dec 10, 202418.6218.6518.5618.6118.615,700
Dec 9, 202418.7618.7818.7418.7418.7413,600
Dec 6, 202418.9418.9518.8718.8718.878,600
Dec 5, 202419.9019.9019.1419.2119.216,700
Dec 4, 202418.8918.9518.8818.9518.958,200
Dec 3, 202418.7518.8618.7218.8218.8216,000
Dec 2, 202418.8518.9518.8218.9218.92161,900
Nov 29, 202419.0219.0218.9218.9618.96236,500
Nov 27, 202418.9019.0518.9018.9518.95312,900
Nov 26, 202418.2518.7218.2518.7218.7222,900
Nov 25, 202418.9318.9318.6718.6718.6710,500
Nov 22, 202419.6619.6618.8818.9718.974,300
Nov 21, 202418.6518.8018.3018.5218.523,600
Nov 20, 202417.9718.0417.9018.0418.046,700
Nov 19, 202417.9018.0617.9018.0118.016,400
Nov 18, 202417.7218.1817.3717.7417.746,000
Nov 15, 202417.2718.0016.9216.9516.955,100
Nov 14, 2024 75:10 Stock Splits
Nov 14, 202420.4120.4117.2717.6017.6010,800
Nov 13, 202417.2017.2016.6817.1917.197,500
Nov 12, 2024 1.02 Dividend
Nov 12, 202416.7616.7616.7616.7616.76-
Nov 11, 202416.7616.7616.7616.7615.743,750
Nov 8, 202417.3717.9917.3717.9916.907,500
Nov 7, 202417.0717.2617.0717.2616.216,000
Nov 6, 202416.6716.6716.6716.6715.663,750
Nov 5, 202417.1817.1817.1817.1816.13-
Nov 4, 202417.3817.3817.1817.1816.1312,000
Nov 1, 202417.2717.2717.2117.2116.165,250
Oct 31, 202417.1917.1917.1917.1916.15-
Oct 30, 202417.1917.1917.1917.1916.157,500
Oct 29, 202417.2817.2817.2717.2716.2213,500
Oct 28, 202418.2718.2718.2718.2717.164,500
Oct 25, 202417.3117.5617.3117.5316.476,750
Oct 24, 202417.9017.9017.9017.9016.81-
Oct 23, 202417.9017.9017.9017.9016.81-
Oct 22, 202417.9017.9017.9017.9016.81-
Oct 21, 202417.9117.9217.9017.9016.8116,500
Oct 18, 2024 1.04 Dividend
Oct 18, 202418.0518.0518.0518.0516.951,500
Oct 17, 202417.9718.0517.9718.0515.9713,500
Oct 16, 202418.0018.0017.8617.8815.8217,250
Oct 15, 202418.4018.4018.4018.4016.283,000
Oct 14, 202418.5318.5318.5318.5316.403,000
Oct 11, 202418.5318.5318.5318.5316.409,000
Oct 10, 202418.6918.6917.7818.1316.059,000
Oct 9, 202417.8717.8717.8717.8715.81-
Oct 8, 202417.8717.8717.8717.8715.812,250
Oct 7, 202419.1319.1317.8717.8715.8122,500
Oct 4, 202418.5318.5318.1618.1616.073,750
Oct 3, 202417.8017.8017.8017.8015.758,250
Oct 2, 202417.8017.8017.8017.8015.757,500
Oct 1, 202417.4817.5417.4817.5415.523,750
Sep 30, 202417.7417.7417.6017.6315.6024,750
Sep 27, 202417.4317.4317.4317.4315.42-
Sep 26, 202417.4317.4317.4317.4315.423,000
Sep 25, 202417.2317.4417.2317.4415.445,250
Sep 24, 202417.7518.0617.7417.7415.7020,250
Sep 23, 202417.3517.3517.3517.3515.352,250
Sep 20, 202417.4717.4717.3517.3515.356,750
Sep 19, 202417.5917.5917.5917.5915.576,750
Sep 18, 202417.3317.3517.2917.2915.309,750
Sep 17, 202417.2217.2617.2217.2615.279,750
Sep 16, 202417.0817.0817.0817.0815.128,250
Sep 13, 202417.2617.3517.2617.3215.3221,750
Sep 12, 202417.4617.4617.4617.4615.459,000
Sep 11, 202417.8818.0817.8317.9315.8760,750
Sep 10, 202417.2217.3317.2017.2215.2427,750
Sep 9, 202416.8516.8916.8516.8814.945,250
Sep 6, 202416.7716.7916.6216.6414.7318,750
Sep 5, 202416.6816.6816.6816.6814.764,500
Sep 4, 202416.6916.7216.6816.6814.7615,000
Sep 3, 202416.3216.3216.3216.3214.446,750
Aug 30, 202416.5716.5716.5716.5714.669,750
Aug 29, 202415.7116.5015.7116.4814.588,250
Aug 28, 202416.4916.4916.4016.4314.5419,500
Aug 27, 202417.6317.6316.3816.3814.506,750
Aug 26, 202416.4116.4116.4116.4114.522,250
Aug 23, 202416.3316.4616.3316.4114.529,000
Aug 22, 202416.0816.0816.0816.0814.232,250
Aug 21, 202416.2116.2516.2116.2514.3810,500
Aug 20, 202416.1316.1416.1316.1414.289,750
Aug 19, 202415.9215.9415.9115.9214.0920,250
Aug 16, 202415.8315.8315.8315.8314.0126,250
Aug 15, 202415.5015.5115.5015.5113.7216,500
Aug 14, 202415.3615.3815.3615.3813.619,750
Aug 13, 202415.1515.2515.1515.2513.4910,500
Aug 12, 202415.1415.1414.7914.7913.0814,250
Aug 9, 202415.5815.5814.9215.1313.3919,500
Aug 8, 202415.5415.5415.0415.0413.3118,000
Aug 7, 202415.0715.0714.8015.0713.3318,000
Aug 6, 202414.5714.7714.4214.7713.07111,750
Aug 5, 202414.8514.8814.7214.8813.1721,750
Aug 2, 202414.7314.7514.7014.7513.0513,500
Aug 1, 202414.7214.7214.7214.7213.0294,500
Jul 31, 202414.7414.7414.7414.7413.04103,500
Jul 30, 202414.3914.4514.3914.4212.7680,250
Jul 29, 202414.6914.6914.5514.5512.8817,250
Jul 26, 202414.4514.4714.4414.4712.8015,750
Jul 25, 202414.6114.6214.4714.6212.9375,000
Jul 24, 202414.6414.6414.3814.4612.7969,000
Jul 23, 202414.3614.4514.3614.4512.788,250
Jul 22, 202414.4814.5014.4714.5012.8354,000
Jul 19, 202414.5814.5814.5514.5612.8811,250
Jul 18, 202414.4714.4714.4014.4112.75237,000
Jul 17, 202414.4514.4614.4514.4612.8030,000
Jul 16, 202414.3914.4014.3914.4012.7414,250
Jul 15, 202414.5614.5614.4714.4712.81178,500
Jul 12, 202414.6114.6114.6114.6112.935,250
Jul 11, 202414.4814.6814.4814.4912.8313,500
Jul 10, 202414.3514.3514.3514.3512.7060,000
Jul 9, 202414.2514.2614.2514.2512.61165,000
Jul 8, 202414.1414.2014.1414.1912.5624,750
Jul 5, 202414.2414.2414.2414.2412.6012,000
Jul 3, 202414.1014.1214.1014.1212.496,750
Jul 2, 202413.5713.9613.5713.9612.3521,000
Jul 1, 202413.8013.8013.5713.5712.019,750
Jun 28, 202414.0514.0513.9113.9212.3216,500
Jun 27, 202414.5814.5814.0814.0812.4626,250
Jun 26, 202414.1314.1314.1314.1312.516,000
Jun 25, 202413.9513.9913.9513.9912.3818,000
Jun 24, 202414.0814.0814.0814.0812.467,500
Jun 21, 202413.9613.9713.9613.9712.3715,000
Jun 20, 202413.9713.9913.9413.9712.3622,500
Jun 18, 202414.0914.0914.0914.0912.4710,500
Jun 17, 202413.8114.1513.8114.1512.528,250
Jun 14, 202413.9314.0713.9314.0712.455,250
Jun 13, 202414.0914.0914.0914.0912.466,750
Jun 12, 202414.0914.0914.0914.0912.465,250
Jun 11, 202414.0314.0914.0314.0912.4623,250
Jun 10, 202414.2114.2114.1814.1812.556,000
Jun 7, 202414.3514.3514.3514.3512.7030,750
Jun 6, 202414.3514.3514.3514.3512.703,000
Jun 5, 202414.3214.3514.3214.3512.706,750
Jun 4, 202414.2614.2614.2514.2612.6210,500
Jun 3, 202414.3214.3614.3214.3612.719,000
May 31, 202414.1314.1814.1314.1712.5425,500
May 30, 202414.2014.2414.2014.2412.6020,250
May 29, 202414.1314.1914.1314.1912.568,250
May 28, 202414.2414.2414.2214.2212.5815,000
May 24, 202413.9413.9413.9313.9312.336,750
May 23, 202414.0214.0213.9213.9212.3218,000
May 22, 202414.0314.1413.9413.9412.3318,750
May 21, 202413.9813.9813.9813.9812.3837,500
May 20, 202413.7013.8613.7013.7412.1670,500
May 17, 202413.7713.7713.7613.7612.1836,000
May 16, 202413.6613.6813.6613.6712.1017,250
May 15, 202413.6813.7113.6813.7112.139,750
May 14, 202413.6613.7113.6613.7112.1425,500
May 13, 202413.8113.8113.7213.7212.1422,500
May 10, 202413.5513.6813.4113.6812.1117,250
May 9, 202413.5713.5913.4813.5912.0214,250
May 8, 202413.5013.5013.3413.5011.9412,750
May 7, 202413.5613.6613.5613.6612.0932,250
May 6, 202413.8113.8713.7013.7412.1631,500
May 3, 2024 0.12 Dividend
May 3, 202413.6013.8313.5713.5712.0111,250
May 2, 202413.5713.7713.5713.7512.0630,750
May 1, 202413.6213.6913.6213.6912.0010,500
Apr 30, 202413.6714.0013.6113.6111.9436,000
Apr 29, 202413.7613.8013.7613.8012.1027,000
Apr 26, 202413.6713.7313.6213.7312.0414,250
Apr 25, 202413.5113.6213.4013.6211.9436,750
Apr 24, 202413.5013.6913.5013.6912.0115,750
Apr 23, 202413.6513.6513.6013.6111.9336,750
Apr 22, 202413.4013.4313.3813.4211.7754,000
Apr 19, 202413.3613.3713.3113.3211.6829,250
Apr 18, 202413.3013.3313.2713.2711.6444,250
Apr 17, 202413.2013.2113.1713.1911.5648,000
Apr 16, 202413.0813.1213.0813.1211.5077,250
Apr 15, 202413.2613.2713.1813.1811.5630,000
Apr 12, 202413.3613.3613.1013.2911.6531,500
Apr 11, 202413.4613.5913.4613.5811.9136,750
Apr 10, 202413.6313.6313.3313.5811.9129,250
Apr 9, 202413.3514.0013.3513.7412.0533,000
Apr 8, 202413.6913.6913.3513.6912.0040,500
Apr 5, 202413.6813.7213.5313.7212.0341,250
Apr 4, 202413.7313.7413.6113.6511.9718,000
Apr 3, 202413.6813.6813.5913.6011.9218,750
Apr 2, 202413.4013.5413.2013.5411.87204,750
Apr 1, 202413.8713.8713.4513.5511.8835,250
Mar 28, 202413.4913.6913.4913.6611.9815,000
Mar 27, 202413.7314.0713.7313.8312.1345,000
Mar 26, 202413.5313.8113.5313.6411.9640,500
Mar 25, 202413.6813.8313.4713.5311.8739,000
Mar 22, 202413.8013.8313.8013.8312.1215,750
Mar 21, 202413.8713.8713.8713.8712.166,750
Mar 20, 202414.0814.2013.9714.1912.4415,750
Mar 19, 202414.2714.2713.9814.1512.4126,250
Mar 18, 202414.4314.4314.0614.0912.3512,750
Mar 15, 202414.3414.3414.3414.3412.5712,000
Mar 14, 202414.1014.3714.1014.3712.6017,250
Mar 13, 202414.0714.1114.0714.1112.378,250
Mar 12, 202414.0514.2314.0514.2312.4812,750
Mar 11, 202414.0714.3313.9614.2712.5115,750
Mar 8, 202414.4614.4614.0514.0512.3221,750
Mar 7, 202414.0714.0913.6013.9112.2011,250
Mar 6, 202413.6014.1113.6013.8712.1612,750
Mar 5, 202413.9014.2313.9013.9312.2113,500
Mar 4, 202413.6013.8813.6013.8812.1721,750
Mar 1, 202414.0714.3014.0014.1512.4121,000
Feb 29, 202414.0914.0914.0514.0712.3424,000
Feb 28, 202414.0214.1214.0214.1212.388,250
Feb 27, 202414.1414.1914.1414.1812.448,250
Feb 26, 202414.1714.4014.1714.2112.4623,250
Feb 23, 202414.0414.2614.0414.2612.5012,000
Feb 22, 202413.9314.1113.9314.0812.3411,250

Related Tickers

DBOEY Deutsche Börse AG
25.66
-0.04%
 
ASXFY ASX Limited
42.40
-0.16%
 
JPXGY Japan Exchange Group, Inc.
10.27
-2.19%
 
BOLSY B3 S.A. - Brasil, Bolsa, Balcão
5.92
-1.99%
 
HKXCY Hong Kong Exchanges and Clearing Limited
44.95
-0.33%
 
OTCM OTC Markets Group Inc.
50.95
+0.39%
 
ENX.PA Euronext N.V.
119.00
-0.75%
 
LSEG.L London Stock Exchange Group plc
11,585.00
-0.98%
 
TRU TransUnion
91.69
-2.93%
 
CBOE Cboe Global Markets, Inc.
210.93
+0.97%