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

Singapore Telecommunications Ltd (OP: SNGNF )

1.810 UNCHANGED
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 (%)
May 30, 2013 3.010 3.010 3.010 21,000 -0.02(-0.66%)
May 29, 2013 3.030 3.030 3.030 3.030 2,750 -0.09(-2.88%)
May 23, 2013 3.120 3.120 3.120 0 -0.10(-3.11%)
May 22, 2013 3.220 3.220 3.220 3.220 1,900 +0.04(+1.26%)
May 17, 2013 3.180 3.180 3.180 0 +0.00(+0.00%)
May 16, 2013 3.180 3.180 3.180 3.180 2,313 -0.02(-0.63%)
May 15, 2013 3.210 3.210 3.200 3.200 8,000 +0.09(+2.89%)
May 08, 2013 3.110 3.110 3.110 3.110 17,935 +0.01(+0.32%)
May 07, 2013 3.100 3.100 3.100 3.100 5,000 -0.01(-0.32%)
May 06, 2013 3.120 3.120 3.110 3.110 2,000 -0.06(-1.89%)
May 02, 2013 3.170 3.170 3.170 0 -0.01(-0.31%)
May 01, 2013 3.180 3.180 3.180 3.180 200 -0.01(-0.31%)
Apr 30, 2013 3.190 3.190 3.180 3.190 94,296 +0.06(+1.92%)
Apr 29, 2013 3.130 3.130 3.130 3.130 500 +0.10(+3.30%)
Apr 26, 2013 3.030 3.030 3.030 3.030 2,000 +0.00(+0.00%)
Apr 25, 2013 3.030 3.030 3.030 3.030 2,000 +0.05(+1.68%)
Apr 23, 2013 2.980 2.980 2.980 2.980 0 -0.03(-1.00%)
Apr 18, 2013 3.010 3.010 3.010 3.010 0 +0.08(+2.73%)
Apr 17, 2013 2.960 2.960 2.930 2.930 4,100 -0.01(-0.34%)
Apr 16, 2013 2.930 2.940 2.930 2.940 2,100 +0.08(+2.80%)
Apr 15, 2013 2.860 2.860 2.860 2.860 2,200 +0.00(+0.00%)
Apr 12, 2013 2.860 2.865 2.860 2.860 4,900 -0.05(-1.85%)
Apr 11, 2013 2.914 2.914 2.914 2.914 601,000 -0.02(-0.55%)
Apr 10, 2013 2.930 2.930 2.930 2.930 2,000 +0.03(+1.03%)
Apr 08, 2013 2.900 2.900 2.900 0 +0.04(+1.40%)
Apr 03, 2013 2.860 2.860 2.860 0 -0.02(-0.69%)
Apr 02, 2013 2.860 2.880 2.860 2.880 5,600 -0.02(-0.55%)
Apr 01, 2013 2.900 2.910 2.870 2.896 14,265 +0.01(+0.21%)
Mar 28, 2013 2.890 2.890 2.890 2.890 4,733 -0.02(-0.69%)
Mar 27, 2013 2.910 2.910 2.910 2.910 400 +0.01(+0.34%)
Mar 26, 2013 2.900 2.900 2.900 2.900 2,244 +0.05(+1.75%)
Mar 22, 2013 2.850 2.850 2.850 0 +0.02(+0.71%)
Mar 20, 2013 2.830 2.830 2.830 0 -0.01(-0.35%)
Mar 19, 2013 2.840 2.840 2.840 2.840 2,000 +0.00(+0.00%)
Mar 18, 2013 2.844 2.852 2.840 2.840 9,650 -0.01(-0.35%)
Mar 15, 2013 2.870 2.870 2.850 2.850 2,500 -0.04(-1.38%)
Mar 14, 2013 2.890 2.890 2.890 2.890 15,000 +0.03(+1.05%)
Mar 13, 2013 2.860 2.860 2.860 2.860 20,000 +0.01(+0.35%)
Mar 12, 2013 2.852 2.852 2.850 2.850 7,000 +0.08(+2.89%)
Mar 11, 2013 2.770 2.770 2.770 2.770 881 +0.02(+0.73%)
Mar 08, 2013 2.750 2.760 2.700 2.750 23,059 -0.05(-1.93%)
Mar 07, 2013 2.804 2.804 2.804 2.804 9,000 +0.04(+1.45%)
Mar 06, 2013 2.764 2.764 2.764 2.764 8,600 -0.03(-0.93%)
Mar 01, 2013 2.790 2.790 2.790 2.790 4,586 -0.01(-0.36%)
Feb 26, 2013 2.800 2.800 2.800 2.800 0 -0.07(-2.44%)
Feb 22, 2013 2.870 2.870 2.870 2.870 20,610 +0.01(+0.35%)
Feb 20, 2013 2.860 2.860 2.860 2.860 42,250 +0.00(+0.00%)
Feb 19, 2013 2.860 2.860 2.860 2.860 175 -0.04(-1.38%)
Feb 13, 2013 2.900 2.900 2.900 0 +0.04(+1.40%)
Feb 08, 2013 2.860 2.860 2.860 0 +0.01(+0.35%)
Feb 07, 2013 2.850 2.850 2.850 2.850 3,000 +0.07(+2.44%)
Feb 04, 2013 2.782 2.782 2.782 0 -0.04(-1.35%)
Jan 31, 2013 2.820 2.820 2.820 0 +0.01(+0.36%)
Jan 29, 2013 2.810 2.810 2.810 0 +0.03(+1.08%)
Jan 28, 2013 2.780 2.780 2.780 2.780 19,850 -0.04(-1.42%)
Jan 24, 2013 2.820 2.820 2.820 0 +0.03(+1.08%)
Jan 23, 2013 2.800 2.820 2.790 2.790 29,700 -0.04(-1.41%)
Jan 22, 2013 2.830 2.830 2.830 2.830 1,100 +0.00(+0.00%)
Jan 18, 2013 2.853 2.853 2.830 2.830 9,200 -0.02(-0.70%)
Jan 17, 2013 2.850 2.850 2.850 2.850 7,900 +0.01(+0.35%)
Jan 16, 2013 2.840 2.840 2.840 2.840 3,000 +0.07(+2.53%)
Jan 15, 2013 2.778 2.778 2.770 2.770 5,977 -0.06(-2.12%)
Jan 14, 2013 2.780 2.830 2.780 2.830 7,400 +0.07(+2.54%)
Jan 10, 2013 2.760 2.760 2.760 0 +0.05(+1.85%)
Jan 07, 2013 2.710 2.710 2.710 0 -0.02(-0.73%)
Jan 03, 2013 2.730 2.730 2.730 2.730 38,000 +0.03(+1.26%)
Dec 31, 2012 2.696 2.696 2.696 0 -0.00(-0.15%)
Dec 28, 2012 2.700 2.700 2.700 2.700 6,764 +0.01(+0.37%)
Dec 27, 2012 2.690 2.690 2.690 2.690 2,450 -0.09(-3.24%)
Dec 21, 2012 2.780 2.780 2.780 0 +0.00(+0.00%)
Dec 20, 2012 2.770 2.780 2.770 2.780 2,000 -0.01(-0.50%)
Dec 17, 2012 2.794 2.794 2.794 4,000 +0.03(+1.23%)
Dec 13, 2012 2.760 2.760 2.760 0 -0.01(-0.36%)
Dec 12, 2012 2.770 2.770 2.770 2.770 4,000 -0.03(-1.07%)
Dec 11, 2012 2.800 2.800 2.800 2.800 3,610 +0.06(+2.19%)
Dec 07, 2012 2.740 2.740 2.740 0 +0.03(+1.11%)
Dec 05, 2012 2.710 2.710 2.710 2.710 0 -0.02(-0.73%)
Dec 04, 2012 2.730 2.730 2.730 2.730 800 +0.02(+0.74%)
Nov 30, 2012 2.710 2.710 2.710 2.710 1,000 +0.05(+1.88%)
Nov 29, 2012 2.660 2.660 2.660 2.660 1,005 +0.00(+0.00%)
Nov 28, 2012 2.660 2.660 2.660 2.660 100 +0.07(+2.64%)
Nov 27, 2012 2.600 2.600 2.570 2.592 21,600 +0.02(+0.84%)
Nov 26, 2012 2.570 2.570 2.570 2.570 26,000 +0.01(+0.39%)
Nov 20, 2012 2.560 2.560 2.560 0 +0.00(+0.00%)
Nov 19, 2012 2.560 2.560 2.560 2.560 1,000 +0.00(+0.00%)
Nov 14, 2012 2.560 2.560 2.560 0 -0.07(-2.66%)
Nov 13, 2012 2.620 2.630 2.620 2.630 4,850 +0.03(+1.00%)
Nov 12, 2012 2.604 2.604 2.604 2.604 1,000 -0.03(-0.99%)
Nov 06, 2012 2.630 2.630 2.630 2.630 0 +0.00(+0.00%)
Oct 31, 2012 2.630 2.630 2.630 2.630 0 +0.00(+0.00%)
Oct 26, 2012 2.630 2.630 2.630 0 +0.00(+0.00%)
Oct 25, 2012 2.630 2.630 2.630 2.630 4,400 +0.03(+1.15%)
Oct 22, 2012 2.600 2.600 2.600 3,500 +0.00(+0.00%)
Oct 19, 2012 2.600 2.600 2.600 2.600 20,000 -0.04(-1.52%)
Oct 17, 2012 2.640 2.640 2.640 2.640 29,000 +0.03(+1.15%)
Oct 06, 2012 2.610 2.610 2.610 3,500 +0.00(+0.00%)
Oct 05, 2012 2.620 2.620 2.610 2.610 5,330 -0.02(-0.76%)
Oct 04, 2012 2.630 2.630 2.630 2.630 12,600 +0.03(+1.08%)
Oct 02, 2012 2.602 2.602 2.602 0 -0.01(-0.31%)
Oct 01, 2012 2.600 2.610 2.600 2.610 6,840 +0.03(+1.16%)
Sep 26, 2012 2.580 2.580 2.580 0 -0.04(-1.53%)
Sep 25, 2012 2.690 2.690 2.620 2.620 2,300 -0.07(-2.60%)
Sep 24, 2012 2.690 2.700 2.690 2.690 34,420 -0.03(-0.96%)
Sep 21, 2012 2.716 2.716 2.716 2.716 10,000 +0.01(+0.22%)
Sep 20, 2012 2.710 2.710 2.710 2.710 300 -0.03(-1.09%)
Sep 18, 2012 2.740 2.740 2.740 0 +0.01(+0.29%)
Sep 14, 2012 2.732 2.732 2.732 3,200 +0.01(+0.44%)
Sep 13, 2012 2.720 2.720 2.720 2.720 5,000 +0.00(+0.00%)
Sep 11, 2012 2.720 2.720 2.720 0 +0.04(+1.49%)
Sep 05, 2012 2.680 2.680 2.680 0 +0.02(+0.75%)
Aug 30, 2012 2.660 2.660 2.660 0 -0.03(-1.12%)
Aug 28, 2012 2.690 2.690 2.690 8,500 +0.04(+1.51%)
Aug 23, 2012 2.650 2.650 2.650 0 +0.03(+1.15%)
Aug 17, 2012 2.620 2.620 2.620 9,200 +0.01(+0.38%)
Aug 15, 2012 2.610 2.610 2.610 0 -0.02(-0.76%)
Aug 14, 2012 2.690 2.690 2.630 2.630 12,000 -0.11(-4.01%)
Aug 09, 2012 2.740 2.740 2.740 0 -0.09(-3.18%)
Aug 07, 2012 2.830 2.830 2.830 4,400 -0.05(-1.74%)
Aug 03, 2012 2.880 2.880 2.880 0 +0.05(+1.77%)
Aug 01, 2012 2.830 2.830 2.830 3,000 -0.08(-2.75%)
Jul 31, 2012 2.880 2.910 2.880 2.910 24,162 +0.10(+3.56%)
Jul 30, 2012 2.860 2.860 2.810 2.810 23,000 +0.02(+0.72%)
Jul 27, 2012 2.790 2.790 2.790 2.790 400 +0.02(+0.72%)
Jul 26, 2012 2.770 2.770 2.770 2.770 500 +0.04(+1.47%)
Jul 25, 2012 2.720 2.730 2.720 2.730 10,300 +0.01(+0.37%)
Jul 24, 2012 2.750 2.750 2.720 2.720 4,625 -0.01(-0.37%)
Jul 20, 2012 2.730 2.730 2.730 4,000 -0.04(-1.44%)
Jul 18, 2012 2.770 2.770 2.770 0 +0.03(+1.09%)
Jul 16, 2012 2.740 2.740 2.740 0 +0.07(+2.62%)
Jul 12, 2012 2.670 2.670 2.670 0 -0.03(-1.26%)
Jul 11, 2012 2.704 2.704 2.704 2.704 6,000 +0.09(+3.60%)
Jul 09, 2012 2.610 2.610 2.610 2,000 +0.00(+0.00%)
Jul 06, 2012 2.612 2.612 2.610 2.610 667 -0.04(-1.51%)
Jul 05, 2012 2.640 2.652 2.640 2.650 95,712 +0.08(+3.11%)
Jul 02, 2012 2.570 2.570 2.570 2.570 0 -0.06(-2.13%)
Jun 29, 2012 2.630 2.630 2.614 2.626 5,100 +0.12(+4.62%)
Jun 27, 2012 2.510 2.510 2.510 0 +0.04(+1.62%)
Jun 22, 2012 2.470 2.470 2.470 0 -0.03(-1.20%)
Jun 21, 2012 2.460 2.500 2.460 2.500 13,500 -0.00(-0.08%)
Jun 18, 2012 2.502 2.502 2.502 0 +0.00(+0.08%)
Jun 15, 2012 2.500 2.500 2.500 2.500 800 +0.04(+1.63%)
Jun 13, 2012 2.460 2.460 2.460 0 +0.01(+0.41%)
Jun 10, 2012 2.450 2.450 2.450 0 +0.00(+0.00%)
Jun 08, 2012 2.450 2.450 2.450 2.450 1,394 +0.03(+1.24%)
Jun 06, 2012 2.420 2.420 2.420 0 +0.01(+0.50%)
Jun 05, 2012 2.408 2.408 2.408 2.408 1,000 +0.03(+1.18%)
Jun 04, 2012 2.380 2.380 2.380 2.380 22,000 +0.04(+1.71%)
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.