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

Singapore Telecommunications Ltd (OP: SNGNF )

1.880 UNCHANGED
Streaming Delayed Price Updated: 11:35 AM EDT, May 29, 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 29, 2020 1.765 1.765 1.740 1.750 8,100 -0.08(-4.37%)
May 28, 2020 1.830 1.830 1.830 1.830 42,770 +0.01(+0.55%)
May 27, 2020 1.820 1.820 1.820 1.820 10,140 -0.06(-3.19%)
May 26, 2020 1.880 1.880 1.880 1.880 1,308 +0.02(+1.35%)
May 22, 2020 1.880 1.880 1.855 1.855 63,100 -0.01(-0.27%)
May 21, 2020 1.860 1.860 1.860 1.860 4,900 -0.04(-2.11%)
May 20, 2020 1.900 1.900 1.900 1.900 6,260 +0.01(+0.53%)
May 19, 2020 1.890 1.900 1.890 1.890 22,700 +0.03(+1.89%)
May 15, 2020 1.855 1.855 1.855 0 +0.05(+3.06%)
May 14, 2020 1.800 1.800 1.800 1.800 11,170 -0.11(-5.67%)
May 13, 2020 1.930 1.930 1.908 12,420 -0.02(-1.13%)
May 12, 2020 1.945 1.945 1.920 1.930 6,245 +0.01(+0.73%)
May 11, 2020 1.931 1.931 1.916 1.916 18,029 -0.01(-0.47%)
May 08, 2020 1.920 1.925 1.920 1.925 11,200 -0.02(-1.03%)
May 07, 2020 1.945 1.945 1.945 1.945 771 +0.01(+0.26%)
May 06, 2020 1.940 1.940 1.940 1.940 1,315 +0.00(+0.00%)
May 05, 2020 1.940 1.940 1.940 1.940 800 +0.04(+2.11%)
May 04, 2020 1.900 1.900 1.900 1.900 39,440 -0.03(-1.55%)
May 01, 2020 1.970 1.970 1.930 1.930 1,100 -0.07(-3.50%)
Apr 30, 2020 2.000 2.020 1.980 2.000 8,630 +0.02(+1.01%)
Apr 29, 2020 1.975 1.980 1.975 1.980 2,980 +0.01(+0.58%)
Apr 28, 2020 1.970 1.970 1.969 1.969 298,450 +0.01(+0.44%)
Apr 27, 2020 1.880 1.960 1.880 1.960 720 +0.05(+2.62%)
Apr 24, 2020 1.910 1.910 1.910 1.910 7,100 -0.04(-2.05%)
Apr 23, 2020 1.960 1.960 1.930 1.950 712,025 +0.00(+0.00%)
Apr 22, 2020 1.950 1.950 1.950 1.950 6,010 +0.07(+3.72%)
Apr 21, 2020 1.880 1.880 1.880 1.880 136,100 -0.06(-3.09%)
Apr 20, 2020 1.920 1.940 1.920 1.940 14,500 -0.01(-0.51%)
Apr 17, 2020 1.910 1.950 1.910 1.950 28,500 +0.00(+0.00%)
Apr 16, 2020 1.940 1.950 1.940 1.950 33,552 +0.00(+0.26%)
Apr 15, 2020 2.000 2.000 1.945 1.945 30,392 -0.07(-3.47%)
Apr 14, 2020 2.015 2.015 2.015 2.015 105,806 +0.06(+2.81%)
Apr 13, 2020 1.950 1.960 1.900 1.960 71,739 +0.01(+0.51%)
Apr 09, 2020 1.900 1.950 1.900 1.950 1,461,100 +0.12(+6.85%)
Apr 08, 2020 1.800 1.853 1.800 1.825 223,590 -0.04(-2.09%)
Apr 07, 2020 1.864 1.864 1.864 1.864 835,485 +0.02(+1.30%)
Apr 06, 2020 1.820 1.840 1.820 1.840 833,050 +0.04(+2.22%)
Apr 03, 2020 1.850 1.850 1.800 1.800 1,328,600 -0.05(-2.70%)
Apr 02, 2020 1.850 1.850 1.850 1.850 15,100 +0.10(+5.47%)
Apr 01, 2020 1.800 1.800 1.754 246,300 -0.05(-2.55%)
Mar 31, 2020 1.800 1.800 1.800 1.800 5,000 +0.10(+5.81%)
Mar 30, 2020 1.789 1.789 1.701 2,900 -0.09(-4.93%)
Mar 27, 2020 1.770 1.770 1.789 5,900 +0.02(+1.10%)
Mar 26, 2020 1.710 1.790 1.710 1.770 1,114,627 +0.12(+7.27%)
Mar 24, 2020 1.650 1.650 1.650 0 +0.04(+2.48%)
Mar 23, 2020 1.610 1.610 1.610 1.610 5,000 -0.03(-1.83%)
Mar 20, 2020 1.750 1.750 1.640 1.640 3,900 -0.01(-0.61%)
Mar 19, 2020 1.650 1.650 1.600 1.650 43,333 -0.09(-5.22%)
Mar 18, 2020 1.750 1.750 1.741 60,300 -0.01(-0.53%)
Mar 17, 2020 1.750 1.770 1.710 1.750 120,080 -0.04(-2.23%)
Mar 16, 2020 1.790 1.790 1.790 1.790 10,210 -0.08(-4.28%)
Mar 13, 2020 1.870 1.870 1.870 1.870 1,000 +0.11(+6.25%)
Mar 12, 2020 1.810 1.810 1.760 1.760 2,000 -0.39(-18.09%)
Mar 09, 2020 2.149 2.149 2.149 0 +0.00(+0.00%)
Mar 05, 2020 2.149 2.149 2.149 0 -0.00(-0.07%)
Mar 04, 2020 2.175 2.175 2.150 2.150 205,700 +0.02(+0.94%)
Mar 03, 2020 2.130 2.130 2.130 2.130 3,982 -0.05(-2.29%)
Mar 02, 2020 2.090 2.180 2.090 2.180 3,100 +0.05(+2.20%)
Feb 28, 2020 2.133 2.133 2.133 2.133 9,300 -0.05(-2.38%)
Feb 27, 2020 2.170 2.185 2.170 2.185 13,543 -0.01(-0.61%)
Feb 26, 2020 2.180 2.180 2.199 8,100 +0.02(+0.85%)
Feb 25, 2020 2.175 2.180 2.175 2.180 8,033 -0.02(-0.91%)
Feb 24, 2020 2.195 2.200 2.195 2.200 3,800 +0.00(+0.00%)
Feb 21, 2020 2.195 2.200 2.195 2.200 3,800 -0.10(-4.35%)
Feb 18, 2020 2.300 2.300 2.300 0 -0.01(-0.44%)
Feb 13, 2020 2.310 2.310 2.310 0 -0.03(-1.39%)
Feb 12, 2020 2.343 2.343 2.343 2.343 2,972 -0.03(-1.15%)
Feb 11, 2020 2.370 2.400 2.370 2.370 19,737 -0.02(-0.74%)
Feb 07, 2020 2.388 2.388 2.388 0 -0.05(-2.15%)
Feb 05, 2020 2.440 2.440 2.440 0 +0.00(+0.00%)
Feb 04, 2020 2.440 2.440 2.440 1 +0.00(+0.00%)
Jan 29, 2020 2.440 2.440 2.440 0 +0.02(+0.83%)
Jan 22, 2020 2.420 2.420 2.420 0 -0.05(-2.03%)
Jan 17, 2020 2.470 2.470 2.470 0 +0.00(+0.00%)
Jan 16, 2020 2.470 2.470 2.470 2.470 100 +0.04(+1.85%)
Jan 15, 2020 2.400 2.400 2.425 1,000 +0.03(+1.05%)
Jan 14, 2020 2.390 2.400 2.390 2.400 7,356 -0.04(-1.44%)
Jan 13, 2020 2.437 2.437 2.435 2.435 3,353 -0.02(-0.61%)
Jan 10, 2020 2.470 2.470 2.450 2.450 3,800 -0.10(-3.92%)
Jan 08, 2020 2.550 2.550 2.550 0 +0.05(+1.90%)
Jan 07, 2020 2.510 2.510 2.502 70,000 -0.01(-0.30%)
Jan 06, 2020 2.450 2.510 2.450 2.510 441,759 +0.06(+2.45%)
Jan 03, 2020 2.490 2.490 2.450 2.450 40,000 -0.05(-2.08%)
Jan 02, 2020 2.502 2.502 2.502 2.502 3,817 +0.01(+0.48%)
Dec 31, 2019 2.490 2.490 2.490 2.490 2,700 +0.00(+0.00%)
Dec 30, 2019 2.490 2.490 2.490 2.490 2,450 -0.01(-0.47%)
Dec 27, 2019 2.510 2.510 2.502 27,980 -0.01(-0.33%)
Dec 24, 2019 2.510 2.510 2.510 0 +0.05(+2.03%)
Dec 23, 2019 2.460 2.460 2.460 1 +0.00(+0.00%)
Dec 20, 2019 2.440 2.460 2.430 2.460 42,100 +0.05(+2.07%)
Dec 19, 2019 2.410 2.430 2.410 2.410 21,436 -0.08(-3.29%)
Dec 12, 2019 2.492 2.492 2.492 0 +0.02(+0.91%)
Dec 11, 2019 2.450 2.450 2.470 4,900 +0.02(+0.80%)
Dec 10, 2019 2.460 2.460 2.450 2.450 3,560 -0.05(-2.00%)
Dec 06, 2019 2.500 2.500 2.500 0 +0.00(+0.00%)
Dec 05, 2019 2.500 2.500 2.500 2.500 4,000 +0.02(+0.81%)
Dec 04, 2019 2.480 2.480 2.480 2.480 111 +0.03(+1.22%)
Nov 27, 2019 2.450 2.450 2.450 0 +0.12(+5.15%)
Nov 18, 2019 2.330 2.330 2.330 0 +0.00(+0.00%)
Nov 15, 2019 2.355 2.355 2.330 2.330 8,200 -0.13(-5.13%)
Nov 12, 2019 2.456 2.456 2.456 0 +0.02(+0.66%)
Nov 11, 2019 2.440 2.440 2.440 2.440 2,000 +0.06(+2.52%)
Oct 31, 2019 2.380 2.380 2.380 0 +0.00(+0.00%)
Oct 30, 2019 2.380 2.380 2.380 2.380 1,001 +0.01(+0.42%)
Oct 29, 2019 2.370 2.370 2.370 400 +0.00(+0.00%)
Oct 24, 2019 2.370 2.370 2.370 0 -0.01(-0.40%)
Oct 23, 2019 2.380 2.380 2.380 2.380 9,000 +0.03(+1.26%)
Oct 21, 2019 2.350 2.350 2.350 0 +0.05(+2.17%)
Oct 18, 2019 2.300 2.300 2.300 2.300 2,100 -0.02(-0.86%)
Oct 17, 2019 2.320 2.320 2.320 2.320 400 +0.01(+0.43%)
Oct 15, 2019 2.310 2.310 2.310 0 +0.02(+0.65%)
Oct 11, 2019 2.295 2.295 2.295 0 +0.01(+0.44%)
Oct 10, 2019 2.280 2.285 2.280 2.285 7,520 +0.06(+2.47%)
Oct 04, 2019 2.230 2.230 2.230 0 -0.01(-0.45%)
Oct 02, 2019 2.240 2.240 2.240 0 -0.02(-1.02%)
Oct 01, 2019 2.235 2.235 2.263 2,900 +0.03(+1.26%)
Sep 30, 2019 2.230 2.235 2.230 2.235 5,100 -0.02(-0.89%)
Sep 27, 2019 2.255 2.255 2.255 2.255 500 +0.00(+0.22%)
Sep 26, 2019 2.250 2.250 2.250 2.250 3,792 -0.04(-1.75%)
Sep 25, 2019 2.288 2.290 2.288 2.290 3,955 +0.01(+0.44%)
Sep 24, 2019 2.310 2.310 2.280 2.280 13,395 -0.01(-0.44%)
Sep 19, 2019 2.290 2.290 2.290 0 -0.02(-1.08%)
Sep 18, 2019 2.315 2.315 2.315 2.315 9,226 +0.02(+0.65%)
Sep 17, 2019 2.320 2.320 2.300 2.300 10,400 -0.04(-1.71%)
Sep 11, 2019 2.340 2.340 2.340 0 +0.00(+0.00%)
Sep 10, 2019 2.340 2.340 2.340 2.340 400 +0.00(+0.21%)
Sep 09, 2019 2.335 2.335 2.335 2.335 10,000 -0.00(-0.21%)
Sep 05, 2019 2.340 2.340 2.340 0 +0.05(+2.18%)
Sep 04, 2019 2.290 2.290 2.290 2.290 801 +0.04(+1.78%)
Sep 03, 2019 2.250 2.250 2.250 2.250 1,900 -0.10(-4.26%)
Aug 27, 2019 2.350 2.350 2.350 0 +0.00(+0.00%)
Aug 23, 2019 2.350 2.350 2.350 0 +0.01(+0.44%)
Aug 22, 2019 2.340 2.340 2.340 2.340 129,200 +0.01(+0.52%)
Aug 20, 2019 2.328 2.328 2.328 0 +0.02(+0.98%)
Aug 19, 2019 2.305 2.305 2.305 2.305 3,675 +0.05(+1.99%)
Aug 14, 2019 2.260 2.260 2.260 0 -0.09(-3.83%)
Aug 08, 2019 2.350 2.350 2.350 0 -0.02(-0.63%)
Aug 07, 2019 2.365 2.365 2.365 93,383 +0.00(+0.00%)
Aug 05, 2019 2.365 2.365 2.365 0 -0.04(-1.70%)
Jul 31, 2019 2.406 2.406 2.406 0 -0.03(-1.39%)
Jul 30, 2019 2.440 2.440 2.440 2.440 3,605 +0.06(+2.52%)
Jul 29, 2019 2.400 2.400 2.380 2.380 3,005 -0.03(-1.24%)
Jul 26, 2019 2.410 2.410 2.410 2.410 500 -0.19(-7.31%)
Jul 22, 2019 2.600 2.600 2.600 0 -0.00(-0.19%)
Jul 19, 2019 2.605 2.605 2.605 2.605 2,700 +0.04(+1.66%)
Jul 18, 2019 2.562 2.562 2.562 4 +0.00(+0.00%)
Jul 17, 2019 2.562 2.562 2.562 1 +0.00(+0.00%)
Jul 15, 2019 2.562 2.562 2.562 0 -0.02(-0.68%)
Jul 12, 2019 2.580 2.580 2.580 2.580 4,100 -0.02(-0.77%)
Jul 11, 2019 2.590 2.600 2.590 2.600 215,459 +0.02(+0.78%)
Jul 10, 2019 2.601 2.601 2.580 2.580 41,200 +0.03(+1.18%)
Jul 09, 2019 2.550 2.550 2.550 2.550 1,002 -0.04(-1.64%)
Jul 05, 2019 2.592 2.592 2.592 0 -0.00(-0.10%)
Jul 03, 2019 2.570 2.595 2.570 2.595 4,100 +0.03(+0.97%)
Jun 28, 2019 2.570 2.570 2.570 0 +0.01(+0.49%)
Jun 25, 2019 2.558 2.558 2.558 0 +0.09(+3.54%)
Jun 18, 2019 2.470 2.470 2.470 0 +0.05(+2.07%)
Jun 17, 2019 2.435 2.435 2.420 2.420 71,596 +0.01(+0.41%)
Jun 14, 2019 2.412 2.412 2.410 2.410 6,800 -0.01(-0.33%)
Jun 12, 2019 2.418 2.418 2.418 0 +0.02(+0.75%)
Jun 11, 2019 2.400 2.400 2.400 2.400 50,000 -0.02(-0.83%)
Jun 10, 2019 2.420 2.420 2.420 2.420 100 -0.01(-0.31%)
Jun 07, 2019 2.410 2.430 2.410 2.428 25,200 +0.03(+1.15%)
Jun 06, 2019 2.400 2.400 2.391 2.400 39,256 +0.05(+2.35%)
Jun 05, 2019 2.342 2.350 2.340 2.345 10,600 +0.04(+1.52%)
Jun 04, 2019 2.310 2.310 2.310 1 +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.