Singapore Technologies Engineering Ltd (SGGKY)
OTCMKTS
· Delayed Price · Currency is USD
57.90
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
SGGKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | - | 115 |
| Apr 22, 2025 | 56.85 | 57.90 | 56.85 | 57.90 | 57.90 | 15.57% | 529 |
| Apr 21, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 2.35% | 201 |
| Apr 17, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - | 187 |
| Apr 16, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.95 | - | 124 |
| Apr 15, 2025 | 49.93 | 49.93 | 48.95 | 48.95 | 48.95 | -4.58% | 2,204 |
| Apr 14, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 6.17% | 392 |
| Apr 11, 2025 | 52.76 | 52.76 | 48.32 | 48.32 | 48.32 | -7.33% | 580 |
| Apr 10, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 11.65% | 262 |
| Apr 9, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - | 191 |
| Apr 8, 2025 | 46.25 | 46.70 | 46.25 | 46.70 | 46.70 | 1.41% | 9,801 |
| Apr 7, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | -6.31% | 316 |
| Apr 4, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - | 176 |
| Apr 3, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - | 111 |
| Apr 2, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | -3.49% | 494 |
| Apr 1, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.93 | 0.85% | 184 |
| Mar 31, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 7.88% | 219 |
| Mar 28, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - | 69 |
| Mar 27, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - | 89 |
| Mar 26, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - | 11 |
| Mar 25, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - | 182 |
| Mar 24, 2025 | 46.82 | 46.82 | 46.81 | 46.81 | 46.81 | -5.81% | 358 |
| Mar 21, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | 0.51% | 119 |
| Mar 20, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | -0.44% | 183 |
| Mar 19, 2025 | 47.05 | 49.67 | 47.05 | 49.67 | 49.67 | -1.11% | 1,392 |
| Mar 18, 2025 | 50.24 | 50.24 | 50.23 | 50.23 | 50.23 | 2.30% | 775 |
| Mar 17, 2025 | 49.07 | 49.10 | 49.07 | 49.10 | 49.10 | 7.91% | 827 |
| Mar 14, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 98 |
| Mar 13, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 27 |
| Mar 12, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 348 |
| Mar 11, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 159 |
| Mar 10, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 10.98% | 379 |
| Mar 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 40 |
| Mar 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 72 |
| Mar 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 38 |
| Mar 4, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 35 |
| Mar 3, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 48 |
| Feb 28, 2025 | 42.40 | 42.40 | 40.50 | 41.00 | 41.00 | 7.89% | 1,945 |
| Feb 27, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -1.50% | 471 |
| Feb 26, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 8.22% | 338 |
| Feb 25, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -4.25% | 335 |
| Feb 24, 2025 | 38.11 | 38.11 | 37.23 | 37.23 | 37.23 | -1.76% | 376 |
| Feb 21, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - | 98 |
| Feb 20, 2025 | 37.00 | 37.90 | 37.00 | 37.90 | 37.90 | 2.18% | 317 |
| Feb 19, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - | 11 |
| Feb 18, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 10.06% | 570 |
| Feb 14, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | 83 |
| Feb 13, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | 24 |
| Feb 12, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | 52 |
| Feb 11, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - | 51 |