STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

Tesla shares fall after report of Department of Justice probe in the U.S.

Singapore Airlines Limited (C6L.SI)

SES - SES Delayed Price. Currency in SGD

Add to watchlist

6.68

-0.01

(-0.15%)

At close: 05:09PM SGT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in SGDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	6.71	6.72	6.63	6.68	6.68	4,513,000
May 07, 2024	6.57	6.75	6.56	6.69	6.69	10,042,900
May 06, 2024	6.55	6.57	6.53	6.55	6.55	2,733,500
May 03, 2024	6.55	6.56	6.52	6.52	6.52	2,840,400
May 02, 2024	6.54	6.58	6.50	6.53	6.53	3,676,200
Apr 30, 2024	6.55	6.57	6.52	6.54	6.54	4,251,100
Apr 29, 2024	6.54	6.55	6.49	6.55	6.55	4,692,900
Apr 26, 2024	6.55	6.59	6.52	6.54	6.54	3,444,800
Apr 25, 2024	6.55	6.58	6.47	6.55	6.55	3,921,500
Apr 24, 2024	6.50	6.59	6.49	6.55	6.55	7,122,900
Apr 23, 2024	6.45	6.50	6.41	6.49	6.49	7,332,300
Apr 22, 2024	6.30	6.42	6.29	6.39	6.39	7,121,000
Apr 19, 2024	6.29	6.36	6.21	6.25	6.25	5,641,900
Apr 18, 2024	6.25	6.34	6.23	6.32	6.32	5,053,100
Apr 17, 2024	6.23	6.28	6.21	6.22	6.22	4,011,900
Apr 16, 2024	6.30	6.32	6.20	6.22	6.22	7,446,900
Apr 15, 2024	6.39	6.39	6.32	6.32	6.32	7,653,800
Apr 12, 2024	6.46	6.48	6.41	6.44	6.44	2,807,000
Apr 11, 2024	6.48	6.58	6.43	6.46	6.46	6,940,600
Apr 09, 2024	6.42	6.49	6.41	6.48	6.48	4,687,700
Apr 08, 2024	6.41	6.43	6.38	6.39	6.39	2,384,000
Apr 05, 2024	6.42	6.43	6.37	6.41	6.41	4,061,400
Apr 04, 2024	6.49	6.50	6.42	6.42	6.42	3,797,400
Apr 03, 2024	6.48	6.49	6.43	6.48	6.48	3,228,800
Apr 02, 2024	6.43	6.50	6.43	6.47	6.47	4,052,000
Apr 01, 2024	6.42	6.45	6.41	6.43	6.43	1,917,900
Mar 28, 2024	6.48	6.50	6.40	6.40	6.40	3,938,400
Mar 27, 2024	6.44	6.45	6.40	6.41	6.41	4,189,300
Mar 26, 2024	6.40	6.44	6.38	6.42	6.42	4,003,000
Mar 25, 2024	6.41	6.45	6.37	6.38	6.38	3,517,500
Mar 22, 2024	6.45	6.45	6.40	6.42	6.42	2,622,200
Mar 21, 2024	6.43	6.43	6.38	6.40	6.40	4,592,400
Mar 20, 2024	6.36	6.40	6.35	6.37	6.37	2,708,100
Mar 19, 2024	6.36	6.37	6.32	6.32	6.32	5,934,700
Mar 18, 2024	6.38	6.40	6.36	6.36	6.36	2,726,826
Mar 15, 2024	6.40	6.42	6.36	6.38	6.38	7,762,400
Mar 14, 2024	6.39	6.47	6.38	6.42	6.42	5,658,800
Mar 13, 2024	6.40	6.41	6.35	6.39	6.39	6,564,900
Mar 12, 2024	6.36	6.40	6.35	6.36	6.36	4,938,200
Mar 11, 2024	6.38	6.41	6.33	6.34	6.34	5,141,200
Mar 08, 2024	6.48	6.50	6.38	6.38	6.38	7,218,800
Mar 07, 2024	6.52	6.54	6.42	6.43	6.43	6,694,700
Mar 06, 2024	6.39	6.62	6.37	6.51	6.51	10,982,600
Mar 05, 2024	6.42	6.44	6.36	6.36	6.36	4,589,500
Mar 04, 2024	6.48	6.49	6.40	6.41	6.41	5,057,100
Mar 01, 2024	6.51	6.52	6.43	6.46	6.46	4,950,500
Feb 29, 2024	6.49	6.52	6.45	6.47	6.47	7,157,249
Feb 28, 2024	6.55	6.55	6.42	6.45	6.45	7,642,300
Feb 27, 2024	6.52	6.58	6.50	6.51	6.51	6,228,800
Feb 26, 2024	6.55	6.56	6.46	6.51	6.51	7,440,100
Feb 23, 2024	6.62	6.64	6.55	6.55	6.55	7,599,900
Feb 22, 2024	6.72	6.75	6.52	6.59	6.59	19,000,300
Feb 21, 2024	6.70	6.91	6.65	6.67	6.67	39,411,300
Feb 20, 2024	7.30	7.37	7.30	7.37	7.37	5,392,800
Feb 19, 2024	7.33	7.37	7.30	7.30	7.30	6,387,100
Feb 16, 2024	7.24	7.38	7.24	7.32	7.32	13,230,600
Feb 15, 2024	7.16	7.24	7.14	7.23	7.23	9,516,000
Feb 14, 2024	7.00	7.14	6.95	7.14	7.14	6,240,000
Feb 13, 2024	6.85	7.12	6.84	7.09	7.09	15,971,800
Feb 09, 2024	6.77	6.80	6.70	6.80	6.80	2,325,600
Feb 08, 2024	6.85	6.86	6.76	6.79	6.79	3,893,800
Feb 07, 2024	6.83	6.87	6.80	6.83	6.83	5,129,300
Feb 06, 2024	6.80	6.87	6.79	6.83	6.83	4,177,400
Feb 05, 2024	6.78	6.87	6.76	6.84	6.84	5,413,600
Feb 02, 2024	6.75	6.86	6.74	6.84	6.84	7,787,500
Feb 01, 2024	6.67	6.75	6.62	6.75	6.75	4,754,900
Jan 31, 2024	6.69	6.74	6.66	6.68	6.68	4,804,700
Jan 30, 2024	6.67	6.68	6.63	6.67	6.67	4,942,300
Jan 29, 2024	6.70	6.71	6.62	6.66	6.66	3,651,000
Jan 26, 2024	6.64	6.77	6.63	6.68	6.68	7,309,900
Jan 25, 2024	6.53	6.65	6.52	6.64	6.64	7,416,200
Jan 24, 2024	6.51	6.56	6.49	6.53	6.53	3,912,500
Jan 23, 2024	6.56	6.57	6.50	6.52	6.52	3,731,400
Jan 22, 2024	6.52	6.53	6.48	6.52	6.52	3,236,800
Jan 19, 2024	6.44	6.52	6.44	6.50	6.50	3,632,900
Jan 18, 2024	6.45	6.46	6.40	6.42	6.42	4,560,800
Jan 17, 2024	6.50	6.56	6.45	6.46	6.46	5,451,400
Jan 16, 2024	6.50	6.57	6.43	6.53	6.53	4,680,700
Jan 15, 2024	6.53	6.55	6.48	6.53	6.53	2,132,000
Jan 12, 2024	6.55	6.56	6.48	6.52	6.52	3,904,300
Jan 11, 2024	6.55	6.59	6.51	6.57	6.57	5,074,800
Jan 10, 2024	6.45	6.54	6.43	6.54	6.54	6,975,300
Jan 09, 2024	6.41	6.47	6.40	6.43	6.43	3,019,800
Jan 08, 2024	6.39	6.41	6.35	6.39	6.39	2,281,300
Jan 05, 2024	6.36	6.43	6.35	6.39	6.39	1,882,000
Jan 04, 2024	6.38	6.39	6.35	6.36	6.36	3,848,440
Jan 03, 2024	6.49	6.49	6.41	6.42	6.42	4,603,100
Jan 02, 2024	6.56	6.59	6.52	6.54	6.54	2,259,900
Dec 29, 2023	6.52	6.60	6.52	6.56	6.56	4,076,200
Dec 28, 2023	6.47	6.57	6.45	6.53	6.53	7,808,600
Dec 27, 2023	6.42	6.45	6.39	6.44	6.44	2,838,600
Dec 26, 2023	6.43	6.44	6.39	6.42	6.42	1,374,300
Dec 22, 2023	6.40	6.45	6.38	6.43	6.43	3,019,700
Dec 21, 2023	6.32	6.36	6.31	6.34	6.34	2,452,835
Dec 20, 2023	6.36	6.39	6.33	6.34	6.34	3,459,100
Dec 19, 2023	6.39	6.40	6.34	6.37	6.37	3,219,000
Dec 18, 2023	6.45	6.45	6.38	6.39	6.39	4,067,100
Dec 15, 2023	6.48	6.48	6.43	6.47	6.47	8,301,000
Dec 14, 2023	6.46	6.48	6.43	6.45	6.45	5,288,300
Dec 13, 2023	6.44	6.47	6.37	6.41	6.41	3,735,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,157.02-133.60(-0.60%)

S&P 5005,182.63-5.07(-0.10%)

DOW38,961.70+77.44(+0.20%)

CAD/USD0.7289+0.0002(+0.03%)

CRUDE OIL79.08+0.70(+0.89%)

Bitcoin CAD85,646.09-1,859.66(-2.13%)

STOCKS TRADE MIXED AMID EARNINGS RUSH, FED TEETERS

Singapore Airlines Limited (C6L.SI)

S&P/TSX
22,157.02
-133.60(-0.60%)

S&P 500
5,182.63
-5.07(-0.10%)

DOW
38,961.70
+77.44(+0.20%)

CAD/USD
0.7289
+0.0002(+0.03%)

CRUDE OIL
79.08
+0.70(+0.89%)

Bitcoin CAD
85,646.09
-1,859.66(-2.13%)