Singapore Technologies Engineering Ltd (SGGKY)
OTCMKTS · Delayed Price · Currency is USD
62.57
-2.43 (-3.74%)
Jul 17, 2025, 1:18 PM EDT
SGGKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2025 | 63.55 | 63.55 | 62.57 | 62.57 | - | -3.74% | 519 |
| Jul 16, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 79 |
| Jul 15, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.04% | 2,211 |
| Jul 14, 2025 | 65.77 | 65.77 | 63.50 | 63.70 | 63.70 | -0.36% | 1,638 |
| Jul 11, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - | 67 |
| Jul 10, 2025 | 61.38 | 63.93 | 61.38 | 63.93 | 63.93 | -3.78% | 710 |
| Jul 9, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | - | 123 |
| Jul 8, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 4.88% | 1,196 |
| Jul 7, 2025 | 60.50 | 63.35 | 60.00 | 63.35 | 63.35 | 3.01% | 868 |
| Jul 3, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 16 |
| Jul 2, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 226 |
| Jul 1, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | 16 |
| Jun 30, 2025 | 61.40 | 61.50 | 61.40 | 61.50 | 61.50 | -3.62% | 398 |
| Jun 27, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - | 92 |
| Jun 26, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - | 75 |
| Jun 25, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - | 35 |
| Jun 24, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - | 45 |
| Jun 23, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | - | 144 |
| Jun 20, 2025 | 63.81 | 63.81 | 63.81 | 63.81 | 63.81 | 8.02% | 825 |
| Jun 18, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - | 45 |
| Jun 17, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - | - |
| Jun 16, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - | 40 |
| Jun 13, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - | 15 |
| Jun 12, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - | 199 |
| Jun 11, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | - | 175 |
| Jun 10, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | -6.24% | 220 |
| Jun 9, 2025 | 63.64 | 63.64 | 63.00 | 63.00 | 63.00 | 0.80% | 459 |
| Jun 6, 2025 | 64.06 | 64.06 | 62.50 | 62.50 | 62.50 | -0.37% | 2,087 |
| Jun 5, 2025 | 62.73 | 62.73 | 62.73 | 62.73 | 62.73 | 0.85% | 282 |
| Jun 4, 2025 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | - | 132 |
| Jun 3, 2025 | 62.00 | 62.33 | 62.00 | 62.20 | 62.20 | 8.93% | 1,452 |
| Jun 2, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - | 49 |
| May 30, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - | 50 |
| May 29, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - | 79 |
| May 28, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - | 121 |
| May 27, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - | 117 |
| May 23, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - | 90 |
| May 22, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - | 92 |
| May 21, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - | 77 |
| May 20, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.80 | - | 83 |
| May 19, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.80 | - | 20 |
| May 16, 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 56.80 | 0.60% | 1,036 |
| May 15, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.47 | - | 3 |
| May 14, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.47 | 4.99% | 181 |
| May 13, 2025 | 55.30 | 55.30 | 54.06 | 54.06 | 53.78 | -9.19% | 1,795 |
| May 12, 2025 | 61.64 | 61.64 | 57.59 | 59.53 | 59.22 | 1.78% | 978 |
| May 9, 2025 | 58.50 | 61.20 | 58.36 | 58.49 | 58.19 | -0.02% | 593 |
| May 8, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.20 | - | 144 |
| May 7, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.20 | 2.18% | 174 |
| May 6, 2025 | 57.25 | 57.25 | 57.25 | 57.25 | 56.95 | 3.53% | 179 |