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 24, 2018 2.470 2.470 2.470 0 -0.07(-2.70%)
May 22, 2018 2.538 2.538 2.538 0 -0.01(-0.45%)
May 21, 2018 2.550 2.550 2.550 2.550 29,959 +0.04(+1.59%)
May 18, 2018 2.513 2.513 2.513 2.510 100 -0.04(-1.57%)
May 17, 2018 2.565 2.565 2.550 2.550 3,579 -0.01(-0.39%)
May 16, 2018 2.562 2.562 2.560 2.560 381 +0.03(+1.19%)
May 15, 2018 2.533 2.533 2.530 2.530 881 -0.15(-5.42%)
May 11, 2018 2.675 2.675 2.675 0 +0.02(+0.94%)
May 10, 2018 2.647 2.650 2.647 2.650 1,055 +0.02(+0.76%)
May 09, 2018 2.622 2.630 2.622 2.630 3,953 +0.01(+0.38%)
May 03, 2018 2.620 2.620 2.620 0 -0.01(-0.38%)
May 02, 2018 2.630 2.630 2.630 2.630 157,750 +0.01(+0.38%)
May 01, 2018 2.633 2.633 2.620 2.620 782 +0.00(+0.00%)
Apr 27, 2018 2.620 2.620 2.620 0 +0.03(+1.16%)
Apr 26, 2018 2.593 2.593 2.590 2.590 1,882 -0.01(-0.38%)
Apr 19, 2018 2.600 2.600 2.600 0 -0.03(-1.29%)
Apr 18, 2018 2.613 2.634 2.613 2.634 818 +0.06(+2.49%)
Apr 17, 2018 2.560 2.578 2.560 2.570 3,587 +0.03(+1.18%)
Apr 12, 2018 2.540 2.540 2.540 0 -0.02(-0.78%)
Apr 10, 2018 2.560 2.560 2.560 0 +0.00(+0.00%)
Apr 06, 2018 2.560 2.560 2.560 0 +0.01(+0.39%)
Apr 05, 2018 2.556 2.558 2.550 2.550 2,285 +0.01(+0.55%)
Apr 04, 2018 2.530 2.536 2.520 2.536 3,698 -0.01(-0.55%)
Apr 02, 2018 2.550 2.550 2.550 0 +0.00(+0.00%)
Mar 26, 2018 2.550 2.550 2.550 0 -0.05(-1.92%)
Mar 22, 2018 2.600 2.600 2.600 0 -0.01(-0.38%)
Mar 19, 2018 2.610 2.610 2.610 0 +0.01(+0.38%)
Mar 15, 2018 2.600 2.600 2.600 0 +0.06(+2.52%)
Mar 06, 2018 2.536 2.536 2.536 0 +0.00(+0.04%)
Mar 05, 2018 2.523 2.535 2.520 2.535 10,801 -0.01(-0.59%)
Mar 02, 2018 2.534 2.550 2.534 2.550 2,417 +0.03(+1.19%)
Mar 01, 2018 2.530 2.530 2.510 2.520 2,879 -0.03(-1.18%)
Feb 28, 2018 2.540 2.550 2.540 2.550 1,328 +0.03(+1.19%)
Feb 27, 2018 2.546 2.546 2.520 2.520 32,397 -0.01(-0.55%)
Feb 22, 2018 2.534 2.534 2.534 0 -0.05(-1.78%)
Feb 21, 2018 2.580 2.580 2.580 2.580 100 +0.03(+1.18%)
Feb 20, 2018 2.570 2.570 2.550 2.550 60,700 -0.02(-0.78%)
Feb 16, 2018 2.570 2.570 2.570 0 +0.03(+1.18%)
Feb 15, 2018 2.540 2.540 2.540 2.540 9,700 +0.03(+1.20%)
Feb 14, 2018 2.550 2.550 2.510 2.510 22,400 +0.00(+0.00%)
Feb 13, 2018 2.510 2.510 2.510 2.510 1,885 -0.01(-0.40%)
Feb 12, 2018 2.513 2.535 2.513 2.520 7,568 -0.03(-1.18%)
Feb 09, 2018 2.520 2.550 2.520 2.550 1,100 -0.04(-1.54%)
Feb 08, 2018 2.590 2.590 2.580 2.590 25,200 +0.00(+0.00%)
Feb 07, 2018 2.610 2.610 2.590 2.590 4,000 -0.01(-0.54%)
Feb 06, 2018 2.604 2.604 2.604 2.604 166,800 -0.02(-0.61%)
Feb 05, 2018 2.620 2.620 2.620 2.620 200 -0.02(-0.95%)
Feb 02, 2018 2.645 2.645 2.645 2.645 2,000 -0.04(-1.31%)
Feb 01, 2018 2.668 2.685 2.668 2.680 13,737 -0.04(-1.47%)
Jan 31, 2018 2.717 2.720 2.710 2.720 632 -0.01(-0.37%)
Jan 30, 2018 2.720 2.730 2.720 2.730 15,768 -0.01(-0.36%)
Jan 29, 2018 2.748 2.760 2.740 2.740 43,934 -0.03(-1.08%)
Jan 26, 2018 2.750 2.770 2.750 2.770 2,479 +0.04(+1.32%)
Jan 23, 2018 2.734 2.734 2.734 0 +0.01(+0.47%)
Jan 22, 2018 2.721 2.721 2.721 2.721 2,291 -0.01(-0.41%)
Jan 19, 2018 2.728 2.732 2.728 2.732 122,800 +0.03(+1.20%)
Jan 17, 2018 2.700 2.700 2.700 0 -0.01(-0.55%)
Jan 12, 2018 2.715 2.715 2.715 0 -0.01(-0.26%)
Jan 10, 2018 2.722 2.722 2.722 24,000 +0.02(+0.78%)
Jan 09, 2018 2.701 2.701 2.701 2.701 2,991 -0.02(-0.55%)
Jan 08, 2018 2.716 2.716 2.716 2.716 600 +0.03(+0.97%)
Jan 05, 2018 2.695 2.695 2.690 2.690 367 -0.04(-1.47%)
Jan 04, 2018 2.710 2.730 2.710 2.730 8,500 +0.03(+1.11%)
Jan 02, 2018 2.700 2.700 2.700 0 +0.04(+1.35%)
Dec 29, 2017 2.664 2.664 2.664 0 +0.02(+0.91%)
Dec 21, 2017 2.640 2.640 2.640 0 -0.15(-5.38%)
Dec 14, 2017 2.790 2.790 2.790 0 -0.01(-0.36%)
Dec 13, 2017 2.800 2.800 2.800 2.800 45,001 +0.00(+0.00%)
Dec 11, 2017 2.800 2.800 2.800 0 +0.05(+1.82%)
Dec 01, 2017 2.750 2.750 2.750 0 -0.01(-0.36%)
Nov 29, 2017 2.760 2.760 2.760 0 -0.02(-0.54%)
Nov 28, 2017 2.775 2.775 2.775 2.775 1,961 +0.04(+1.65%)
Nov 22, 2017 2.730 2.730 2.730 0 +0.03(+1.11%)
Nov 21, 2017 2.700 2.704 2.700 2.700 3,644 -0.01(-0.55%)
Nov 17, 2017 2.715 2.715 2.715 0 +0.02(+0.93%)
Nov 16, 2017 2.690 2.690 2.690 2.690 2,300 -0.04(-1.47%)
Nov 15, 2017 2.728 2.730 2.728 2.730 740 +0.00(+0.00%)
Nov 13, 2017 2.730 2.730 2.730 0 -0.04(-1.44%)
Nov 06, 2017 2.770 2.770 2.770 0 +0.02(+0.73%)
Nov 02, 2017 2.750 2.750 2.750 0 +0.00(+0.00%)
Nov 01, 2017 2.750 2.750 2.750 2.750 2,566 -0.02(-0.72%)
Oct 19, 2017 2.770 2.770 2.770 0 +0.02(+0.73%)
Oct 18, 2017 2.740 2.750 2.740 2.750 6,484 -0.00(-0.15%)
Oct 17, 2017 2.754 2.754 2.754 2.754 2,300 +0.02(+0.88%)
Oct 13, 2017 2.730 2.730 2.730 0 +0.01(+0.37%)
Oct 12, 2017 2.700 2.720 2.700 2.720 1,000 +0.03(+1.04%)
Oct 06, 2017 2.692 2.692 2.692 0 -0.01(-0.30%)
Oct 05, 2017 2.705 2.705 2.700 2.700 3,332 -0.01(-0.28%)
Oct 03, 2017 2.708 2.708 2.708 0 -0.01(-0.46%)
Sep 29, 2017 2.720 2.720 2.720 0 +0.01(+0.46%)
Sep 28, 2017 2.703 2.708 2.703 2.708 123,000 -0.04(-1.40%)
Sep 20, 2017 2.746 2.746 2.746 0 +0.03(+0.96%)
Sep 15, 2017 2.720 2.720 2.720 0 -0.02(-0.73%)
Sep 13, 2017 2.740 2.740 2.740 0 +0.01(+0.37%)
Sep 07, 2017 2.730 2.730 2.730 0 +0.00(+0.00%)
Sep 06, 2017 2.725 2.730 2.725 2.730 3,600 +0.00(+0.00%)
Aug 30, 2017 2.730 2.730 2.730 0 -0.01(-0.44%)
Aug 23, 2017 2.742 2.742 2.742 0 -0.01(-0.29%)
Aug 21, 2017 2.750 2.750 2.750 0 +0.01(+0.29%)
Aug 18, 2017 2.742 2.742 2.742 2.742 2,965 +0.00(+0.07%)
Aug 17, 2017 2.740 2.740 2.740 2.740 300 -0.03(-1.08%)
Aug 16, 2017 2.775 2.775 2.760 2.770 2,315 -0.00(-0.18%)
Aug 11, 2017 2.775 2.775 2.775 0 +0.04(+1.65%)
Aug 10, 2017 2.755 2.755 2.730 2.730 3,292 -0.07(-2.50%)
Aug 03, 2017 2.800 2.800 2.800 0 -0.07(-2.44%)
Aug 01, 2017 2.870 2.870 2.870 0 -0.04(-1.37%)
Jul 26, 2017 2.910 2.910 2.910 0 +0.03(+1.04%)
Jul 21, 2017 2.880 2.880 2.880 0 +0.00(+0.00%)
Jul 19, 2017 2.880 2.880 2.880 0 +0.04(+1.40%)
Jul 17, 2017 2.840 2.840 2.840 0 -0.01(-0.34%)
Jul 14, 2017 2.850 2.850 2.850 2.850 100 +0.05(+1.79%)
Jul 13, 2017 2.795 2.800 2.790 2.800 1,565 +0.02(+0.72%)
Jul 07, 2017 2.780 2.780 2.780 0 -0.01(-0.36%)
Jul 06, 2017 2.790 2.790 2.790 2.790 3,225 +0.01(+0.36%)
Jul 03, 2017 2.780 2.780 2.780 2.780 0 +0.00(+0.00%)
Jun 29, 2017 2.780 2.780 2.780 0 +0.06(+2.21%)
Jun 23, 2017 2.720 2.720 2.720 0 -0.02(-0.73%)
Jun 20, 2017 2.740 2.740 2.740 0 +0.01(+0.37%)
Jun 19, 2017 2.730 2.730 2.730 2.730 1,200 +0.02(+0.74%)
Jun 15, 2017 2.710 2.710 2.710 50 -0.02(-0.73%)
Jun 14, 2017 2.733 2.733 2.730 2.730 348 +0.03(+1.11%)
Jun 13, 2017 2.700 2.700 2.700 2.700 2,100 -0.03(-1.10%)
Jun 06, 2017 2.730 2.730 2.730 0 -0.02(-0.73%)
Jun 02, 2017 2.750 2.750 2.750 0 +0.02(+0.73%)
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.