Singapore Technologies Engineering Ltd (SGGKY)
OTCMKTS
· Delayed Price · Currency is USD
57.10
+0.34 (0.60%)
May 16, 2025, 1:56 PM EDT
SGGKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 0.60% | 1,036 |
| May 15, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | - | 3 |
| May 14, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | 4.99% | 181 |
| May 13, 2025 | 55.30 | 55.30 | 54.06 | 54.06 | 54.06 | -9.19% | 1,795 |
| May 12, 2025 | 61.64 | 61.64 | 57.59 | 59.53 | 59.53 | 1.78% | 978 |
| May 9, 2025 | 58.50 | 61.20 | 58.36 | 58.49 | 58.49 | -0.02% | 593 |
| May 8, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | - | 144 |
| May 7, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.18% | 174 |
| May 6, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | 3.53% | 179 |
| May 5, 2025 | 56.00 | 57.00 | 55.30 | 55.30 | 55.30 | 3.56% | 879 |
| May 2, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 161 |
| May 1, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 93 |
| Apr 30, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 28 |
| Apr 29, 2025 | 55.90 | 55.90 | 53.40 | 53.40 | 53.03 | -2.93% | 500 |
| Apr 28, 2025 | 54.43 | 55.01 | 54.43 | 55.01 | 54.63 | -4.99% | 6,248 |
| Apr 25, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.50 | - | 23 |
| Apr 24, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.50 | - | 102 |
| Apr 23, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.50 | - | 115 |
| Apr 22, 2025 | 56.85 | 57.90 | 56.85 | 57.90 | 57.50 | 15.57% | 529 |
| Apr 21, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 49.75 | 2.35% | 201 |
| Apr 17, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.61 | - | 187 |
| Apr 16, 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 48.61 | - | 124 |
| Apr 15, 2025 | 49.93 | 49.93 | 48.95 | 48.95 | 48.61 | -4.58% | 2,204 |
| Apr 14, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 50.95 | 6.17% | 392 |
| Apr 11, 2025 | 52.76 | 52.76 | 48.32 | 48.32 | 47.99 | -7.33% | 580 |
| Apr 10, 2025 | 52.14 | 52.14 | 52.14 | 52.14 | 51.78 | 11.65% | 262 |
| Apr 9, 2025 | 46.70 | 46.70 | 46.70 | 46.70 | 46.38 | - | 191 |
| Apr 8, 2025 | 46.25 | 46.70 | 46.25 | 46.70 | 46.38 | 1.41% | 9,801 |
| Apr 7, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 45.73 | -6.31% | 316 |
| Apr 4, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 48.81 | - | 176 |
| Apr 3, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 48.81 | - | 111 |
| Apr 2, 2025 | 49.15 | 49.15 | 49.15 | 49.15 | 48.81 | -3.49% | 494 |
| Apr 1, 2025 | 50.93 | 50.93 | 50.93 | 50.93 | 50.58 | 0.85% | 184 |
| Mar 31, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.15 | 7.88% | 219 |
| Mar 28, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.49 | - | 69 |
| Mar 27, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.49 | - | 89 |
| Mar 26, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.49 | - | 11 |
| Mar 25, 2025 | 46.81 | 46.81 | 46.81 | 46.81 | 46.49 | - | 182 |
| Mar 24, 2025 | 46.82 | 46.82 | 46.81 | 46.81 | 46.49 | -5.81% | 358 |
| Mar 21, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.36 | 0.51% | 119 |
| Mar 20, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.11 | -0.44% | 183 |
| Mar 19, 2025 | 47.05 | 49.67 | 47.05 | 49.67 | 49.33 | -1.11% | 1,392 |
| Mar 18, 2025 | 50.24 | 50.24 | 50.23 | 50.23 | 49.88 | 2.30% | 775 |
| Mar 17, 2025 | 49.07 | 49.10 | 49.07 | 49.10 | 48.76 | 7.91% | 827 |
| Mar 14, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.19 | - | 98 |
| Mar 13, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.19 | - | 27 |
| Mar 12, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.19 | - | 348 |
| Mar 11, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.19 | - | 159 |
| Mar 10, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.19 | 10.98% | 379 |
| Mar 7, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.72 | - | 40 |