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 (%)
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%)
Jun 03, 2019 2.310 2.310 2.310 2.310 19,300 +0.00(+0.00%)
May 31, 2019 2.310 2.310 2.310 2.310 1,200 +0.05(+2.21%)
May 29, 2019 2.260 2.260 2.260 0 +0.00(+0.00%)
May 28, 2019 2.260 2.260 2.260 2.260 325 +0.02(+0.89%)
May 23, 2019 2.240 2.240 2.240 0 -0.04(-1.78%)
May 21, 2019 2.281 2.281 2.281 0 -0.00(-0.10%)
May 09, 2019 2.283 2.283 2.283 0 +0.01(+0.57%)
May 08, 2019 2.270 2.270 2.270 2.270 100 -0.06(-2.58%)
May 07, 2019 2.324 2.330 2.324 2.330 1,200 +0.02(+0.87%)
May 02, 2019 2.310 2.310 2.310 0 +0.00(+0.00%)
May 01, 2019 2.310 2.310 2.310 1 +0.00(+0.00%)
Apr 30, 2019 2.310 2.310 2.310 2.310 1,100 +0.01(+0.43%)
Apr 29, 2019 2.300 2.300 2.300 50 +0.00(+0.00%)
Apr 26, 2019 2.300 2.303 2.290 2.300 1,600 -0.01(-0.43%)
Apr 25, 2019 2.310 2.310 2.310 2.310 2,000 -0.01(-0.51%)
Apr 24, 2019 2.322 2.322 2.322 0 +0.00(+0.19%)
Apr 22, 2019 2.317 2.317 2.317 27 +0.00(+0.00%)
Apr 18, 2019 2.317 2.317 2.317 2.317 2,000 +0.02(+0.76%)
Apr 17, 2019 2.300 2.300 2.300 2.300 2,100 -0.02(-1.02%)
Apr 16, 2019 2.324 2.324 2.324 0 -0.03(-1.12%)
Apr 12, 2019 2.350 2.350 2.350 0 +0.01(+0.43%)
Apr 11, 2019 2.320 2.340 2.320 2.340 3,400 +0.06(+2.63%)
Apr 10, 2019 2.290 2.290 2.280 2.280 3,518 +0.03(+1.33%)
Apr 08, 2019 2.250 2.250 2.250 0 -0.01(-0.44%)
Apr 05, 2019 2.270 2.270 2.260 2.260 8,000 -0.01(-0.44%)
Apr 04, 2019 2.270 2.270 2.270 2.270 4,000 +0.03(+1.45%)
Apr 01, 2019 2.237 2.237 2.237 0 +0.04(+1.70%)
Mar 29, 2019 2.200 2.200 2.200 2.200 4,200 +0.01(+0.46%)
Mar 28, 2019 2.190 2.190 2.190 2.190 5,534 -0.02(-0.94%)
Mar 27, 2019 2.211 2.211 2.211 2.211 274,000 -0.01(-0.64%)
Mar 21, 2019 2.225 2.225 2.225 0 +0.01(+0.34%)
Mar 20, 2019 2.225 2.225 2.225 2.217 578,000 -0.01(-0.34%)
Mar 19, 2019 2.225 2.225 2.225 2.225 500 +0.04(+2.06%)
Mar 14, 2019 2.180 2.180 2.180 0 +0.03(+1.40%)
Mar 11, 2019 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 08, 2019 2.190 2.190 2.150 2.150 700 -0.05(-2.14%)
Mar 07, 2019 2.160 2.197 2.160 2.197 2,883 -0.00(-0.14%)
Mar 05, 2019 2.200 2.200 2.200 0 -0.01(-0.45%)
Mar 01, 2019 2.210 2.210 2.210 0 -0.07(-3.07%)
Feb 27, 2019 2.280 2.280 2.280 0 +0.00(+0.00%)
Feb 26, 2019 2.288 2.288 2.280 2.280 33,650 +0.01(+0.44%)
Feb 25, 2019 2.260 2.280 2.260 2.270 48,717 +0.02(+0.89%)
Feb 22, 2019 2.250 2.250 2.250 2.250 1,900 +0.00(+0.22%)
Feb 21, 2019 2.240 2.260 2.240 2.245 16,611 +0.02(+1.13%)
Feb 19, 2019 2.220 2.220 2.220 0 +0.00(+0.00%)
Feb 15, 2019 2.220 2.220 2.220 2.220 500 -0.04(-1.77%)
Feb 07, 2019 2.260 2.260 2.260 0 +0.03(+1.44%)
Jan 31, 2019 2.228 2.228 2.228 0 -0.02(-0.93%)
Jan 30, 2019 2.249 2.249 2.249 2.249 121 +0.01(+0.40%)
Jan 29, 2019 2.244 2.244 2.240 2.240 3,800 +0.01(+0.45%)
Jan 28, 2019 2.230 2.230 2.230 45 +0.00(+0.00%)
Jan 24, 2019 2.230 2.230 2.230 0 -0.02(-0.89%)
Jan 23, 2019 2.250 2.250 2.250 2.250 50,000 +0.05(+2.13%)
Jan 22, 2019 2.215 2.215 2.203 2.203 12,905 -0.04(-1.65%)
Jan 18, 2019 2.240 2.240 2.240 2.240 1,300 +0.00(+0.00%)
Jan 14, 2019 2.240 2.240 2.240 0 +0.00(+0.00%)
Jan 10, 2019 2.240 2.240 2.240 0 +0.03(+1.36%)
Jan 09, 2019 2.194 2.210 2.190 2.210 458,200 +0.06(+2.79%)
Jan 08, 2019 2.170 2.170 2.150 2.150 3,500 -0.03(-1.38%)
Jan 07, 2019 2.180 2.180 2.180 2.180 4,545 +0.08(+3.59%)
Jan 04, 2019 2.118 2.118 2.104 2.104 3,200 -0.01(-0.26%)
Jan 03, 2019 2.110 2.110 2.103 2.110 23,715 -0.03(-1.45%)
Dec 31, 2018 2.141 2.141 2.141 0 -0.02(-1.11%)
Dec 28, 2018 2.165 2.165 2.165 2.165 4,300 +0.04(+1.64%)
Dec 26, 2018 2.130 2.130 2.130 0 -0.01(-0.47%)
Dec 24, 2018 2.140 2.140 2.140 2.140 800 +0.01(+0.47%)
Dec 21, 2018 2.130 2.145 2.130 2.130 131,800 -0.00(-0.23%)
Dec 20, 2018 2.140 2.140 2.102 2.135 214,765 -0.01(-0.61%)
Dec 19, 2018 2.148 2.148 2.140 2.148 30,800 -0.05(-2.36%)
Dec 18, 2018 2.200 2.200 2.200 2.200 59,991 +0.00(+0.00%)
Dec 17, 2018 2.200 2.200 2.200 2.200 300 +0.01(+0.46%)
Dec 14, 2018 2.190 2.190 2.190 2.190 3,200 -0.06(-2.45%)
Dec 13, 2018 2.245 2.245 2.245 2.245 2,400 -0.00(-0.11%)
Dec 12, 2018 2.210 2.210 2.248 124,401 +0.04(+1.70%)
Dec 11, 2018 2.210 2.210 2.210 2.210 200 -0.05(-2.21%)
Dec 10, 2018 2.260 2.260 2.260 1,991 +0.00(+0.00%)
Dec 07, 2018 2.260 2.260 2.260 2.260 700 +0.04(+1.80%)
Dec 06, 2018 2.200 2.220 2.200 2.220 26,316 -0.02(-0.89%)
Dec 04, 2018 2.244 2.260 2.240 2.240 12,300 -0.01(-0.44%)
Dec 03, 2018 2.250 2.250 2.250 2.250 121,454 +0.02(+0.90%)
Nov 30, 2018 2.233 2.250 2.230 2.230 4,800 +0.00(+0.00%)
Nov 29, 2018 2.245 2.245 2.230 2.230 491,600 +0.01(+0.45%)
Nov 28, 2018 2.220 2.220 2.210 2.220 5,300 -0.05(-2.42%)
Nov 26, 2018 2.275 2.275 2.275 0 +0.07(+3.41%)
Nov 20, 2018 2.200 2.200 2.200 0 +0.01(+0.46%)
Nov 15, 2018 2.190 2.190 2.190 0 +0.00(+0.00%)
Nov 14, 2018 2.190 2.190 2.190 2.190 1,000 +0.02(+0.92%)
Nov 12, 2018 2.170 2.170 2.170 0 -0.08(-3.56%)
Nov 09, 2018 2.235 2.250 2.235 2.250 34,000 -0.01(-0.44%)
Nov 08, 2018 2.250 2.270 2.250 2.260 16,600 -0.03(-1.31%)
Nov 06, 2018 2.290 2.290 2.290 0 +0.02(+0.88%)
Nov 02, 2018 2.270 2.270 2.270 0 +0.01(+0.44%)
Oct 31, 2018 2.260 2.260 2.260 0 +0.00(+0.00%)
Oct 25, 2018 2.260 2.260 2.260 0 +0.00(+0.00%)
Oct 24, 2018 2.260 2.260 2.260 2.260 964 -0.04(-1.74%)
Oct 19, 2018 2.300 2.300 2.300 0 +0.02(+1.10%)
Oct 15, 2018 2.275 2.275 2.275 0 -0.04(-1.94%)
Oct 12, 2018 2.315 2.320 2.315 2.320 9,500 +0.02(+0.87%)
Oct 11, 2018 2.292 2.300 2.292 2.300 133,500 +0.05(+2.22%)
Oct 10, 2018 2.254 2.260 2.249 2.250 2,000 -0.10(-4.26%)
Oct 03, 2018 2.350 2.350 2.350 0 +0.00(+0.17%)
Oct 01, 2018 2.346 2.346 2.346 0 +0.02(+0.77%)
Sep 26, 2018 2.328 2.328 2.328 0 -0.02(-1.02%)
Sep 25, 2018 2.352 2.352 2.352 2.352 200 +0.06(+2.71%)
Sep 24, 2018 2.320 2.320 2.290 2.290 11,933 -0.01(-0.43%)
Sep 21, 2018 2.300 2.300 2.300 2.300 51,000 +0.00(+0.00%)
Sep 20, 2018 2.290 2.300 2.290 2.300 25,427 +0.04(+1.77%)
Sep 17, 2018 2.260 2.260 2.260 0 -0.03(-1.09%)
Sep 14, 2018 2.285 2.285 2.285 2.285 800 +0.03(+1.11%)
Sep 13, 2018 2.260 2.260 2.260 2.260 27,579 +0.01(+0.44%)
Sep 12, 2018 2.250 2.250 2.250 2.250 7,000 -0.02(-0.88%)
Sep 10, 2018 2.270 2.270 2.270 0 +0.00(+0.00%)
Sep 06, 2018 2.270 2.270 2.270 0 +0.00(+0.00%)
Sep 05, 2018 2.290 2.290 2.270 2.270 5,174 -0.05(-2.16%)
Sep 04, 2018 2.320 2.320 2.320 2.320 300 -0.04(-1.69%)
Aug 30, 2018 2.360 2.360 2.360 0 +0.02(+0.85%)
Aug 28, 2018 2.340 2.340 2.340 0 +0.00(+0.00%)
Aug 27, 2018 2.340 2.340 2.340 2.340 550 +0.00(+0.00%)
Aug 24, 2018 2.340 2.340 2.340 2.340 26,500 -0.06(-2.30%)
Aug 23, 2018 2.395 2.395 2.395 2.395 4,500 +0.14(+5.97%)
Aug 21, 2018 2.260 2.260 2.260 0 +0.00(+0.00%)
Aug 17, 2018 2.260 2.260 2.260 0 -0.00(-0.05%)
Aug 16, 2018 2.263 2.271 2.261 2.261 3,037 +0.04(+1.90%)
Aug 13, 2018 2.219 2.219 2.219 0 -0.04(-1.81%)
Aug 10, 2018 2.270 2.270 2.260 2.260 2,400 -0.08(-3.42%)
Aug 09, 2018 2.345 2.350 2.340 2.340 2,200 +0.00(+0.00%)
Aug 07, 2018 2.340 2.340 2.340 0 +0.01(+0.43%)
Aug 03, 2018 2.330 2.330 2.330 0 -0.04(-1.69%)
Aug 01, 2018 2.370 2.370 2.370 0 -0.01(-0.42%)
Jul 31, 2018 2.377 2.380 2.377 2.380 899 -0.06(-2.46%)
Jul 25, 2018 2.440 2.440 2.440 0 +0.06(+2.52%)
Jul 19, 2018 2.380 2.380 2.380 0 +0.03(+1.28%)
Jul 18, 2018 2.350 2.350 2.340 2.350 30,000 -0.02(-1.05%)
Jul 16, 2018 2.375 2.375 2.375 0 -0.01(-0.38%)
Jul 12, 2018 2.384 2.384 2.384 0 -0.03(-1.16%)
Jul 10, 2018 2.412 2.412 2.412 0 +0.01(+0.50%)
Jul 09, 2018 2.400 2.400 2.400 2.400 101,000 +0.02(+0.84%)
Jul 06, 2018 2.340 2.400 2.340 2.380 7,917 +0.07(+2.94%)
Jul 05, 2018 2.312 2.312 2.312 2.312 4,600 +0.07(+3.12%)
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.