Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Telecommunications Ltd (OP: SNGNF )

1.810 -0.070 (-3.72%)
Streaming Delayed Price Updated: 2:53 PM EDT, Jun 7, 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 28, 2009 1.610 1.610 1.610 0 -0.02(-1.23%)
Apr 07, 2009 1.630 1.630 1.630 0 -0.05(-2.98%)
Mar 26, 2009 1.680 1.680 1.680 0 +0.03(+1.82%)
Mar 23, 2009 1.650 1.650 1.650 1.650 0 +0.01(+0.61%)
Mar 05, 2009 1.640 1.640 1.640 1.640 0 +0.00(+0.00%)
Mar 04, 2009 1.640 1.640 1.640 1.640 1,000 -0.07(-4.09%)
Feb 25, 2009 1.710 1.710 1.710 0 +0.00(+0.00%)
Feb 24, 2009 1.710 1.710 1.710 1.710 760 +0.21(+14.00%)
Feb 23, 2009 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 20, 2009 1.500 1.500 1.500 1.500 3,000 +0.00(+0.00%)
Feb 18, 2009 1.500 1.500 1.500 0 +0.00(+0.00%)
Feb 17, 2009 1.500 1.500 1.500 1.500 8,000 -0.13(-7.98%)
Feb 13, 2009 1.630 1.630 1.630 1.630 2,000 +0.06(+3.82%)
Feb 12, 2009 1.570 1.570 1.570 1.570 2,000 -0.03(-1.88%)
Feb 10, 2009 1.600 1.600 1.600 0 +0.00(+0.00%)
Feb 09, 2009 1.600 1.600 1.600 1.600 146 -0.03(-1.84%)
Feb 06, 2009 1.630 1.630 1.630 0 +0.00(+0.00%)
Feb 05, 2009 1.630 1.630 1.630 1.630 6,000 -0.02(-1.21%)
Feb 04, 2009 1.650 1.650 1.650 0 +0.00(+0.00%)
Feb 03, 2009 1.650 1.650 1.650 1.650 5,000 -0.02(-1.20%)
Jan 23, 2009 1.670 1.670 1.670 0 +0.00(+0.00%)
Jan 22, 2009 1.660 1.670 1.660 1.670 13,000 +0.07(+4.37%)
Jan 16, 2009 1.600 1.600 1.600 0 +0.00(+0.00%)
Jan 15, 2009 1.600 1.600 1.600 1.600 177 +0.00(+0.00%)
Jan 14, 2009 1.600 1.600 1.600 1.600 14,000 -0.08(-4.76%)
Jan 08, 2009 1.680 1.680 1.680 0 +0.00(+0.00%)
Jan 07, 2009 1.680 1.680 1.680 1.680 2,000 -0.04(-2.33%)
Dec 31, 2008 1.720 1.720 1.720 1.720 0 +0.02(+1.18%)
Dec 15, 2008 1.700 1.700 1.700 0 +0.00(+0.00%)
Dec 12, 2008 1.700 1.700 1.700 0 +0.18(+11.84%)
Nov 26, 2008 1.520 1.520 1.520 0 +0.00(+0.00%)
Nov 25, 2008 1.520 1.520 1.520 1.520 882 +0.11(+7.80%)
Nov 21, 2008 1.410 1.410 1.410 0 +0.00(+0.00%)
Nov 20, 2008 1.410 1.410 1.410 1.410 2,000 -0.12(-7.84%)
Nov 13, 2008 1.530 1.530 1.530 0 +0.00(+0.00%)
Nov 12, 2008 1.530 1.530 1.530 1.530 15,000 +0.19(+14.18%)
Nov 07, 2008 1.340 1.340 1.340 0 +0.00(+0.00%)
Nov 06, 2008 1.340 1.340 1.340 1.340 1,750 -0.36(-21.18%)
Oct 30, 2008 1.700 1.700 1.700 0 +0.00(+0.00%)
Oct 29, 2008 1.520 1.700 1.520 1.700 3,883 +0.30(+21.43%)
Oct 28, 2008 1.400 1.400 1.400 0 +0.00(+0.00%)
Oct 27, 2008 1.400 1.400 1.400 1.400 5,000 +0.10(+7.69%)
Oct 24, 2008 1.300 1.300 1.300 1.300 10,000 -0.40(-23.53%)
Oct 21, 2008 1.700 1.700 1.700 0 +0.00(+0.00%)
Oct 20, 2008 1.700 1.700 1.700 1.700 175 -0.20(-10.53%)
Oct 15, 2008 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 14, 2008 1.980 1.900 1.900 1.900 6,000 -0.08(-4.04%)
Oct 10, 2008 1.980 1.980 1.980 0 +0.00(+0.00%)
Oct 09, 2008 1.980 1.980 1.980 1.980 4,000 +0.00(+0.00%)
Oct 07, 2008 1.980 1.980 1.980 0 +0.00(+0.00%)
Oct 06, 2008 1.980 1.980 1.980 1.980 5,000 -0.07(-3.41%)
Oct 03, 2008 2.050 2.050 2.050 2.050 3,000 -0.25(-10.87%)
Sep 25, 2008 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 24, 2008 2.300 2.300 2.250 2.300 3,425 +0.10(+4.55%)
Sep 18, 2008 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Sep 17, 2008 2.200 2.200 2.200 2.200 5,291 -0.05(-2.22%)
Sep 16, 2008 2.250 2.300 2.230 2.250 3,390 -0.05(-2.17%)
Sep 15, 2008 2.300 2.300 2.300 2.300 217 +0.01(+0.52%)
Sep 12, 2008 2.288 2.288 2.288 0 +0.00(+0.00%)
Sep 11, 2008 2.288 2.288 2.288 2.288 50,000 -0.06(-2.64%)
Sep 09, 2008 2.350 2.350 2.350 0 +0.00(+0.00%)
Sep 08, 2008 2.350 2.350 2.350 2.350 441 +0.00(+0.00%)
Aug 27, 2008 2.350 2.350 2.350 0 +0.00(+0.00%)
Aug 26, 2008 2.350 2.350 2.350 2.350 5,000 +0.00(+0.00%)
Aug 14, 2008 2.350 2.350 2.350 0 +0.00(+0.00%)
Aug 13, 2008 2.350 2.350 2.350 2.350 2,000 -0.10(-4.08%)
Aug 12, 2008 2.500 2.450 2.450 2.450 3,000 -0.05(-2.00%)
Aug 11, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 08, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 07, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 06, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 05, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 04, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 01, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 31, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 30, 2008 2.450 2.500 2.500 2.500 6,000 +0.05(+2.04%)
Jul 29, 2008 2.450 2.450 2.450 2.450 2,000 -0.13(-5.04%)
Jul 28, 2008 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Jul 25, 2008 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Jul 24, 2008 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Jul 23, 2008 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Jul 22, 2008 2.580 2.580 2.580 2.580 0 +0.00(+0.00%)
Jul 21, 2008 2.680 2.580 2.580 2.580 881 -0.10(-3.73%)
Jul 18, 2008 2.680 2.680 2.680 2.680 551,000 +0.00(+0.00%)
Jul 17, 2008 2.650 2.680 2.680 2.680 2,000 +0.03(+1.13%)
Jul 16, 2008 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 15, 2008 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 14, 2008 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 11, 2008 2.650 2.650 2.650 2.650 10,000 +0.00(+0.00%)
Jul 10, 2008 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 09, 2008 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 08, 2008 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 07, 2008 2.650 2.650 2.650 2.650 0 +0.00(+0.00%)
Jul 04, 2008 2.650 2.650 2.650 2.650 9,680 +0.00(+0.00%)
Jul 03, 2008 2.650 2.650 2.650 2.650 9,680 +0.00(+0.00%)
Jul 02, 2008 2.650 2.650 2.650 2.650 3,400 +0.05(+1.92%)
Jul 01, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 30, 2008 2.600 2.600 2.600 2.600 22,440 +0.00(+0.00%)
Jun 27, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 26, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 25, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 24, 2008 2.600 2.600 2.600 2.600 16,340 +0.00(+0.00%)
Jun 23, 2008 2.600 2.600 2.600 2.600 29,280 +0.00(+0.00%)
Jun 20, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 19, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 18, 2008 2.600 2.600 2.600 2.600 64,960 +0.00(+0.00%)
Jun 17, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 16, 2008 2.600 2.600 2.600 2.600 37,680 +0.10(+4.00%)
Jun 13, 2008 2.500 2.500 2.500 2.500 44,000 +0.00(+0.00%)
Jun 12, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 11, 2008 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jun 10, 2008 2.500 2.500 2.500 2.500 10,000 -0.13(-4.94%)
Jun 09, 2008 2.630 2.630 2.630 2.630 0 +0.00(+0.00%)
Jun 06, 2008 2.630 2.630 2.630 2.630 1,000 +0.03(+1.15%)
Jun 05, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Jun 04, 2008 2.600 2.600 2.600 2.600 131,160 +0.00(+0.00%)
Jun 03, 2008 2.600 2.600 2.600 2.600 10,720 +0.00(+0.00%)
Jun 02, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
May 30, 2008 2.600 2.600 2.600 2.600 21,840 +0.00(+0.00%)
May 29, 2008 2.600 2.600 2.600 2.600 23,110 +0.00(+0.00%)
May 28, 2008 2.600 2.600 2.600 2.600 6,750 +0.00(+0.00%)
May 27, 2008 2.600 2.600 2.600 2.600 2,040 +0.00(+0.00%)
May 26, 2008 2.600 2.600 2.600 2.600 86,610 +0.00(+0.00%)
May 23, 2008 2.600 2.600 2.600 2.600 86,610 +0.00(+0.00%)
May 22, 2008 2.600 2.600 2.600 2.600 7,960 +0.00(+0.00%)
May 21, 2008 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
May 20, 2008 2.600 2.600 2.600 2.600 130,120 +0.00(+0.00%)
May 19, 2008 2.650 2.600 2.600 2.600 5,000 -0.05(-1.89%)
May 16, 2008 2.650 2.650 2.650 2.650 5,000 -0.11(-3.99%)
May 15, 2008 2.760 2.760 2.760 2.760 88,000 +0.00(+0.00%)
May 14, 2008 2.760 2.760 2.760 2.760 94,180 +0.00(+0.00%)
May 13, 2008 2.760 2.760 2.760 2.760 115,130 +0.00(+0.00%)
May 12, 2008 2.760 2.760 2.760 2.760 65,180 +0.04(+1.47%)
May 09, 2008 2.720 2.720 2.720 2.720 22,760 +0.00(+0.00%)
May 08, 2008 2.720 2.720 2.720 2.720 34,060 -0.08(-2.86%)
May 07, 2008 2.800 2.800 2.800 2.800 35,890 -0.02(-0.71%)
May 06, 2008 2.820 2.820 2.820 2.820 33,180 +0.00(+0.00%)
May 05, 2008 2.820 2.820 2.820 2.820 9,350 +0.00(+0.00%)
May 02, 2008 2.820 2.820 2.820 2.820 131,400 +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.