Singapore Telecommunications Limited (SNGNF)
OTCMKTS
· Delayed Price · Currency is USD
2.250
-0.030 (-1.32%)
Dec 23, 2024, 11:43 AM EST
SNGNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Dec 23, 2024 | 2.42 | 2.42 | 2.16 | 2.16 | 2.16 | -5.30% | 30,441 |
| Dec 20, 2024 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Dec 19, 2024 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 136,286 |
| Dec 18, 2024 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Dec 17, 2024 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Dec 16, 2024 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 88 |
| Dec 13, 2024 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 284,000 |
| Dec 12, 2024 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.29% | 882 |
| Dec 11, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 88 |
| Dec 10, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.09% | - |
| Dec 9, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | 0.90% | 300 |
| Dec 6, 2024 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Dec 5, 2024 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Dec 4, 2024 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Dec 3, 2024 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Dec 2, 2024 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Nov 29, 2024 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Nov 27, 2024 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 47,000 |
| Nov 26, 2024 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Nov 25, 2024 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | - |
| Nov 22, 2024 | 2.23 | 2.23 | 2.23 | 2.23 | 2.23 | - | 8,000 |
| Nov 21, 2024 | 2.23 | 2.23 | 2.23 | 2.23 | 2.17 | - | - |
| Nov 20, 2024 | 2.23 | 2.23 | 2.23 | 2.23 | 2.17 | - | 16,600 |
| Nov 19, 2024 | 2.23 | 2.23 | 2.23 | 2.23 | 2.17 | - | 19,100 |
| Nov 18, 2024 | 2.23 | 2.23 | 2.23 | 2.23 | 2.17 | - | - |
| Nov 15, 2024 | 2.23 | 2.23 | 2.23 | 2.23 | 2.17 | -3.88% | 3,593 |
| Nov 14, 2024 | 2.32 | 2.32 | 2.32 | 2.32 | 2.25 | - | 23,900 |
| Nov 13, 2024 | 2.32 | 2.32 | 2.32 | 2.32 | 2.25 | - | - |
| Nov 12, 2024 | 2.32 | 2.32 | 2.32 | 2.32 | 2.25 | - | 4,000 |
| Nov 11, 2024 | 2.32 | 2.32 | 2.32 | 2.32 | 2.25 | - | - |
| Nov 8, 2024 | 2.32 | 2.32 | 2.32 | 2.32 | 2.25 | - | - |
| Nov 7, 2024 | 2.32 | 2.32 | 2.32 | 2.32 | 2.25 | - | - |
| Nov 6, 2024 | 2.32 | 2.32 | 2.32 | 2.32 | 2.25 | - | - |
| Nov 5, 2024 | 2.32 | 2.32 | 2.32 | 2.32 | 2.25 | - | - |
| Nov 4, 2024 | 2.32 | 2.32 | 2.32 | 2.32 | 2.25 | - | - |
| Nov 1, 2024 | 2.32 | 2.32 | 2.32 | 2.32 | 2.25 | - | 598,400 |
| Oct 31, 2024 | 2.32 | 2.32 | 2.32 | 2.32 | 2.25 | -3.73% | 1,850 |
| Oct 30, 2024 | 2.41 | 2.41 | 2.41 | 2.41 | 2.34 | - | 7,600 |
| Oct 29, 2024 | 2.41 | 2.41 | 2.41 | 2.41 | 2.34 | - | - |
| Oct 28, 2024 | 2.41 | 2.41 | 2.41 | 2.41 | 2.34 | -0.62% | 1,930 |
| Oct 25, 2024 | 2.43 | 2.43 | 2.43 | 2.43 | 2.36 | - | 30,400 |
| Oct 24, 2024 | 2.43 | 2.43 | 2.43 | 2.43 | 2.36 | 7.78% | 1,450 |
| Oct 23, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.19 | - | - |
| Oct 22, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.19 | - | - |
| Oct 21, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.19 | - | - |
| Oct 18, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.19 | - | - |
| Oct 17, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.19 | - | - |
| Oct 16, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.19 | - | - |
| Oct 15, 2024 | 2.25 | 2.25 | 2.25 | 2.25 | 2.19 | 1.35% | 23,801 |
| Oct 14, 2024 | 2.22 | 2.22 | 2.22 | 2.22 | 2.16 | - | - |
| Oct 11, 2024 | 2.40 | 2.40 | 2.22 | 2.22 | 2.16 | -11.20% | 6,219 |
| Oct 10, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.43 | - | - |
| Oct 9, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.43 | - | - |
| Oct 8, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.43 | - | - |
| Oct 7, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.43 | - | 43,950 |
| Oct 4, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.43 | - | - |
| Oct 3, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.43 | - | - |
| Oct 2, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.43 | - | - |
| Oct 1, 2024 | 2.50 | 2.50 | 2.50 | 2.50 | 2.43 | -2.15% | 1,199 |
| Sep 30, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.48 | - | - |
| Sep 27, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.48 | - | - |
| Sep 26, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.48 | - | - |
| Sep 25, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.48 | - | - |
| Sep 24, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.48 | - | - |
| Sep 23, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.48 | - | 50 |
| Sep 20, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.48 | - | 30,400 |
| Sep 19, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.48 | - | - |
| Sep 18, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.48 | - | - |
| Sep 17, 2024 | 2.56 | 2.56 | 2.56 | 2.56 | 2.48 | 0.99% | 2,986 |
| Sep 16, 2024 | 2.53 | 2.53 | 2.53 | 2.53 | 2.46 | 10.00% | 2,324 |
| Sep 13, 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.23 | - | 6,000 |
| Sep 12, 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.23 | - | - |
| Sep 11, 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.23 | - | - |
| Sep 10, 2024 | 2.30 | 2.30 | 2.30 | 2.30 | 2.23 | 4.55% | 2,000 |
| Sep 9, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.14 | - | - |
| Sep 6, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.14 | -8.33% | 290 |
| Sep 5, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.33 | 1.57% | 3,540 |
| Sep 4, 2024 | 2.40 | 2.40 | 2.36 | 2.36 | 2.29 | 7.41% | 5,800 |
| Sep 3, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.14 | - | 1,129 |
| Aug 30, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.14 | 1.85% | 200 |
| Aug 29, 2024 | 2.25 | 2.25 | 2.16 | 2.16 | 2.10 | -0.46% | 3,100 |
| Aug 28, 2024 | 2.17 | 2.17 | 2.17 | 2.17 | 2.11 | - | - |
| Aug 27, 2024 | 2.17 | 2.17 | 2.17 | 2.17 | 2.11 | - | - |
| Aug 26, 2024 | 2.17 | 2.17 | 2.17 | 2.17 | 2.11 | - | 13,000 |
| Aug 23, 2024 | 2.17 | 2.17 | 2.17 | 2.17 | 2.11 | 2.75% | 1,600 |
| Aug 22, 2024 | 2.11 | 2.11 | 2.11 | 2.11 | 2.05 | -4.00% | 500 |
| Aug 21, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.14 | - | - |
| Aug 20, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.14 | - | - |
| Aug 19, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.14 | -8.33% | 3,000 |
| Aug 16, 2024 | 2.40 | 2.40 | 2.40 | 2.40 | 2.33 | 9.09% | 200 |
| Aug 15, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.14 | - | - |
| Aug 14, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.14 | - | - |
| Aug 13, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.14 | - | - |
| Aug 12, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.14 | - | 3 |
| Aug 9, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.14 | - | - |
| Aug 8, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.14 | - | - |
| Aug 7, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.14 | - | - |
| Aug 6, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.14 | - | - |
| Aug 5, 2024 | 2.20 | 2.20 | 2.20 | 2.20 | 2.14 | - | - |