SembCorp Industries Limited (SBOA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.578034682081 | 3.46 | 3.46 | 3.44 | 3100 | 3.44 | DE |
| 4 | -0.08 | -2.24719101124 | 3.56 | 3.56 | 3.44 | 1259 | 3.44563711 | DE |
| 12 | -0.1 | -2.79329608939 | 3.58 | 3.78 | 3.44 | 1158 | 3.60274558 | DE |
| 26 | -0.08 | -2.24719101124 | 3.56 | 4.04 | 3.4 | 909 | 3.65101755 | DE |
| 52 | -0.16 | -4.3956043956 | 3.64 | 4.04 | 3.06 | 864 | 3.52703333 | DE |
| 156 | -0.16 | -4.3956043956 | 3.64 | 4.04 | 3.06 | 864 | 3.52703333 | DE |
| 260 | -0.16 | -4.3956043956 | 3.64 | 4.04 | 3.06 | 864 | 3.52703333 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718915160 | 3.44 | 0 | 0.00 | 3.46 | 3.46 | 3.44 | 3100 |
| 1718828820 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1718742420 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1718656020 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1718396820 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1718310420 | 3.44 | 0 | 0.00 | 3.44 | 3.44 | 3.44 | 0 |
| 1718224020 | 3.44 | -0.02 | -0.58 | 3.44 | 3.44 | 3.44 | 1450 |
| 1718137620 | 3.46 | -0.04 | -1.14 | 3.46 | 3.46 | 3.46 | 910 |
| 1718051220 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1717792020 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1717705620 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1717619220 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1717532820 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1717446420 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.5 | 0 |
| 1717187220 | 3.5 | 0.04 | 1.16 | 3.5 | 3.5 | 3.5 | 15 |
| 1717100820 | 3.46 | -0.14 | -3.89 | 3.56 | 3.56 | 3.46 | 819 |
| 1717014420 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1716928020 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1716841620 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1716582420 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1716496020 | 3.6 | 0 | 0.00 | 3.6 | 3.6 | 3.6 | 0 |
| 1716409620 | 3.6 | -0.04 | -1.10 | 3.6 | 3.6 | 3.6 | 209 |
| 1716323220 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1716236820 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1715977620 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
| 1715891220 | 3.64 | 0.06 | 1.68 | 3.64 | 3.64 | 3.64 | 552 |
| 1715804820 | 3.58 | -0.08 | -2.19 | 3.58 | 3.58 | 3.58 | 110 |
| 1715718420 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 100 |
| 1715631960 | 3.66 | -0.12 | -3.17 | 3.66 | 3.66 | 3.66 | 4 |
| 1715372820 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1715286420 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1715200020 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1715113620 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1715027220 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1714768020 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1714681620 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1714508820 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1714422420 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1714163220 | 3.78 | 0.12 | 3.28 | 3.66 | 3.78 | 3.66 | 150 |
| 1714076760 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1713990360 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1713903960 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1713817560 | 3.66 | -0.1 | -2.66 | 3.66 | 3.66 | 3.66 | 1554 |
| 1713558420 | 3.76 | 0 | 0.00 | 3.76 | 3.76 | 3.76 | 0 |
| 1713472020 | 3.76 | 0.22 | 6.21 | 3.62 | 3.76 | 3.62 | 4400 |
| 1713385620 | 3.54 | -0.04 | -1.12 | 3.54 | 3.54 | 3.54 | 1453 |
| 1713299220 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1713212820 | 3.58 | -0.12 | -3.24 | 3.58 | 3.58 | 3.58 | 2300 |
| 1712953620 | 3.7 | 0.04 | 1.09 | 3.7 | 3.7 | 3.7 | 500 |
| 1712867160 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1712780760 | 3.66 | -0.04 | -1.08 | 3.6 | 3.66 | 3.6 | 4253 |
| 1712694360 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 0 |
| 1712607960 | 3.7 | 0.12 | 3.35 | 3.7 | 3.7 | 3.7 | 100 |
| 1712348760 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1712262360 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1712175960 | 3.58 | 0.06 | 1.70 | 3.58 | 3.58 | 3.58 | 20 |
| 1712093160 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1711661160 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1711574760 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1711488360 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1711401960 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1711142760 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
| 1711056360 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
