Singapore Telecommunications Limited (SNGNF)
OTCMKTS · Delayed Price · Currency is USD
3.060
-0.190 (-5.85%)
Oct 8, 2025, 9:30 AM EDT
SNGNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -5.85% | 23,961 |
| Oct 7, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 24,897 |
| Oct 6, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 30 |
| Oct 3, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 80,000 |
| Oct 2, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | - |
| Oct 1, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 3,645 |
| Sep 30, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 14 |
| Sep 29, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.31% | 14,410 |
| Sep 26, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Sep 25, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | 60 |
| Sep 24, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Sep 23, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | - | - |
| Sep 22, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.32% | 412 |
| Sep 19, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 62 |
| Sep 18, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -5.80% | 15,240 |
| Sep 17, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 180,000 |
| Sep 16, 2025 | 3.25 | 3.45 | 3.25 | 3.45 | 3.45 | 1.17% | 800 |
| Sep 15, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Sep 12, 2025 | 3.50 | 3.50 | 3.41 | 3.41 | 3.41 | -0.35% | 1,175 |
| Sep 11, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Sep 10, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Sep 9, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Sep 8, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Sep 5, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -6.25% | 700 |
| Sep 4, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 6.73% | 5,410 |
| Sep 3, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Sep 2, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Aug 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Aug 28, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Aug 27, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Aug 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 6.21% | 617 |
| Aug 25, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Aug 21, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -5.13% | 400 |
| Aug 20, 2025 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -1.85% | 10,000 |
| Aug 19, 2025 | 3.22 | 3.46 | 3.22 | 3.46 | 3.46 | 11.91% | 33,995 |
| Aug 18, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Aug 15, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 5 |
| Aug 14, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | 7,100 |
| Aug 13, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Aug 12, 2025 | 3.20 | 3.20 | 3.09 | 3.09 | 3.09 | 1.64% | 1,118 |
| Aug 11, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | 11,280 |
| Aug 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Aug 7, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Aug 6, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | 713 |
| Aug 5, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Aug 4, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 5.96% | 100 |
| Aug 1, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.83 | -5.63% | 900 |
| Jul 31, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.00 | -4.43% | 4,564 |
| Jul 30, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.06 | - | - |