Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SINGF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 5.04 | 0.01 | 0.20% | 5.04 | 5.04 | 5.04 | 3,121 |
| Jun 18 2024 | 5.03 | 0.00 | 0.00% | 5.03 | 5.03 | 5.03 | 0 |
| Jun 17 2024 | 5.03 | 0.00 | 0.00% | 5.03 | 5.03 | 5.03 | 0 |
| Jun 14 2024 | 5.03 | 0.00 | 0.00% | 5.03 | 5.03 | 5.03 | 0 |
| Jun 13 2024 | 5.03 | 0.03 | 0.60% | 5.03 | 5.03 | 5.03 | 1,132 |
| Jun 12 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 2,000 |
| Jun 11 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0 |
| Jun 10 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0 |
| Jun 07 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0 |
| Jun 06 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 442 |
| Jun 05 2024 | 5.00 | -0.05 | -0.99% | 5.00 | 5.05 | 5.00 | 6,505 |
| Jun 04 2024 | 5.05 | 0.10 | 2.02% | 5.05 | 5.05 | 5.05 | 14,500 |
| Jun 03 2024 | 4.95 | 0.00 | 0.00% | 4.95 | 4.95 | 4.95 | 52,851 |
| May 31 2024 | 4.95 | -0.03 | -0.60% | 4.95 | 4.95 | 4.95 | 525 |
| May 30 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 1,010 |
| May 29 2024 | 4.98 | 0.01 | 0.25% | 4.98 | 4.98 | 4.98 | 500 |
| May 28 2024 | 4.9675 | 0.00 | 0.00% | 4.9675 | 4.9675 | 4.9675 | 0 |
| May 24 2024 | 4.9675 | -0.03 | -0.65% | 4.854 | 4.9675 | 4.854 | 1,300 |
| May 23 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0 |
| May 22 2024 | 5.00 | -0.04 | -0.70% | 5.04 | 5.04 | 5.00 | 1,400 |
| May 21 2024 | 5.035 | 0.04 | 0.70% | 5.035 | 5.035 | 5.035 | 933 |
| May 20 2024 | 5.00 | -0.01 | -0.10% | 5.00 | 5.00 | 5.00 | 704 |
| May 17 2024 | 5.005 | 0.00 | 0.00% | 5.005 | 5.005 | 5.005 | 0 |
| May 16 2024 | 5.005 | -0.06 | -1.18% | 5.005 | 5.005 | 5.005 | 186 |
| May 15 2024 | 5.065 | 0.14 | 2.74% | 4.954 | 5.065 | 4.954 | 9,300 |
| May 14 2024 | 4.93 | 0.00 | 0.00% | 4.93 | 4.93 | 4.93 | 0 |
| May 13 2024 | 4.93 | 0.00 | 0.00% | 4.93 | 4.93 | 4.93 | 0 |
| May 10 2024 | 4.93 | 0.00 | 0.00% | 4.93 | 4.93 | 4.93 | 0 |
| May 09 2024 | 4.93 | 0.18 | 3.70% | 4.93 | 4.93 | 4.93 | 160 |
| May 08 2024 | 4.754 | 0.00 | 0.00% | 4.754 | 4.754 | 4.754 | 0 |
| May 07 2024 | 4.754 | 0.00 | 0.00% | 4.754 | 4.754 | 4.754 | 0 |
| May 06 2024 | 4.754 | -0.05 | -1.00% | 4.754 | 4.754 | 4.754 | 709 |
| May 03 2024 | 4.802 | -0.04 | -0.79% | 4.802 | 4.802 | 4.802 | 10,000 |
| May 02 2024 | 4.84 | 0.09 | 1.85% | 4.66 | 4.84 | 4.66 | 600 |
| May 01 2024 | 4.752 | -0.02 | -0.46% | 4.78 | 4.78 | 4.752 | 5,200 |
| Apr 30 2024 | 4.774 | 0.00 | 0.00% | 4.774 | 4.774 | 4.774 | 2 |
| Apr 29 2024 | 4.774 | 0.06 | 1.36% | 4.774 | 4.774 | 4.774 | 187 |
| Apr 26 2024 | 4.71 | 0.06 | 1.25% | 4.71 | 4.71 | 4.71 | 186 |
| Apr 25 2024 | 4.652 | -0.15 | -3.08% | 4.652 | 4.652 | 4.652 | 100 |
| Apr 24 2024 | 4.80 | 0.19 | 4.12% | 4.91 | 4.91 | 4.774 | 34,464 |
| Apr 23 2024 | 4.61 | 0.00 | 0.00% | 4.61 | 4.61 | 4.61 | 0 |
| Apr 22 2024 | 4.61 | 0.00 | 0.00% | 4.61 | 4.61 | 4.61 | 0 |
| Apr 19 2024 | 4.61 | 0.00 | 0.00% | 4.61 | 4.61 | 4.61 | 0 |
| Apr 18 2024 | 4.61 | 0.00 | 0.00% | 4.61 | 4.61 | 4.61 | 0 |
| Apr 17 2024 | 4.61 | 0.00 | 0.00% | 4.61 | 4.61 | 4.61 | 0 |
| Apr 16 2024 | 4.61 | -0.13 | -2.74% | 4.60 | 4.61 | 4.60 | 618 |
| Apr 15 2024 | 4.74 | 0.00 | 0.00% | 4.74 | 4.74 | 4.74 | 0 |
| Apr 12 2024 | 4.74 | -0.02 | -0.42% | 4.74 | 4.74 | 4.74 | 140 |
| Apr 11 2024 | 4.76 | -0.08 | -1.61% | 4.76 | 4.76 | 4.76 | 500 |
| Apr 10 2024 | 4.838 | 0.00 | 0.00% | 4.838 | 4.838 | 4.838 | 0 |
| Apr 09 2024 | 4.838 | 0.00 | 0.00% | 4.838 | 4.838 | 4.838 | 0 |
| Apr 08 2024 | 4.838 | 0.00 | 0.00% | 4.838 | 4.838 | 4.838 | 0 |
| Apr 05 2024 | 4.838 | 0.00 | 0.00% | 4.838 | 4.838 | 4.838 | 0 |
| Apr 04 2024 | 4.838 | 0.00 | 0.00% | 4.838 | 4.838 | 4.838 | 0 |
| Apr 03 2024 | 4.838 | 0.08 | 1.64% | 4.78 | 4.838 | 4.78 | 3,100 |
| Apr 02 2024 | 4.76 | 0.00 | 0.00% | 4.76 | 4.76 | 4.76 | 0 |
| Apr 01 2024 | 4.76 | -0.06 | -1.24% | 4.82 | 4.82 | 4.60 | 3,100 |
| Mar 28 2024 | 4.8198 | 0.36 | 8.07% | 4.8198 | 4.8198 | 4.8198 | 27,030 |
| Mar 27 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 0 |
| Mar 26 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 0 |
| Mar 25 2024 | 4.46 | 0.00 | 0.00% | 4.46 | 4.46 | 4.46 | 0 |
