SBS Transit Ltd (SGX:S61)
Singapore · Delayed Price · Currency is SGD 3.410
-0.050 (-1.45%)
May 18, 2026, 5:04 PM SGT
SBS Transit Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 3.45 | 3.45 | 3.38 | 3.40 | - | -1.73% | 114,000 |
| May 15, 2026 | 3.47 | 3.47 | 3.44 | 3.46 | 3.46 | -0.29% | 130,800 |
| May 14, 2026 | 3.52 | 3.52 | 3.44 | 3.47 | 3.47 | -1.42% | 194,400 |
| May 13, 2026 | 3.55 | 3.55 | 3.51 | 3.52 | 3.52 | -0.85% | 184,400 |
| May 12, 2026 | 3.59 | 3.60 | 3.55 | 3.55 | 3.55 | -1.11% | 142,700 |
| May 11, 2026 | 3.60 | 3.61 | 3.57 | 3.59 | 3.59 | -0.28% | 135,100 |
| May 8, 2026 | 3.61 | 3.62 | 3.58 | 3.60 | 3.60 | -0.28% | 72,200 |
| May 7, 2026 | 3.57 | 3.62 | 3.57 | 3.61 | 3.61 | 1.12% | 138,400 |
| May 6, 2026 | 3.59 | 3.60 | 3.55 | 3.57 | 3.57 | -0.56% | 153,100 |
| May 5, 2026 | 3.60 | 3.62 | 3.57 | 3.59 | 3.59 | -0.28% | 201,700 |
| May 4, 2026 | 3.69 | 3.69 | 3.60 | 3.60 | 3.60 | -2.44% | 236,900 |
| Apr 30, 2026 | 3.79 | 3.79 | 3.58 | 3.69 | 3.69 | -10.65% | 636,200 |
| Apr 29, 2026 | 4.10 | 4.14 | 4.09 | 4.13 | 3.72 | 0.73% | 648,400 |
| Apr 28, 2026 | 4.07 | 4.10 | 4.07 | 4.10 | 3.70 | 0.74% | 415,700 |
| Apr 27, 2026 | 4.10 | 4.10 | 4.06 | 4.07 | 3.67 | -0.73% | 485,800 |
| Apr 24, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 3.70 | -0.49% | 305,600 |
| Apr 23, 2026 | 4.13 | 4.13 | 4.11 | 4.12 | 3.71 | - | 248,300 |
| Apr 22, 2026 | 4.12 | 4.14 | 4.12 | 4.12 | 3.71 | - | 183,500 |
| Apr 21, 2026 | 4.11 | 4.13 | 4.10 | 4.12 | 3.71 | 0.24% | 106,800 |
| Apr 20, 2026 | 4.13 | 4.15 | 4.11 | 4.11 | 3.71 | -0.48% | 377,100 |
| Apr 17, 2026 | 4.13 | 4.15 | 4.12 | 4.13 | 3.72 | 0.24% | 240,700 |
| Apr 16, 2026 | 4.15 | 4.15 | 4.12 | 4.12 | 3.71 | -0.48% | 159,700 |
| Apr 15, 2026 | 4.16 | 4.17 | 4.11 | 4.14 | 3.73 | -0.48% | 420,700 |
| Apr 14, 2026 | 4.15 | 4.17 | 4.14 | 4.16 | 3.75 | 0.24% | 241,600 |
| Apr 13, 2026 | 4.15 | 4.21 | 4.13 | 4.15 | 3.74 | 0.24% | 373,900 |
| Apr 10, 2026 | 4.06 | 4.15 | 4.06 | 4.14 | 3.73 | 1.97% | 446,000 |
| Apr 9, 2026 | 4.03 | 4.06 | 4.03 | 4.06 | 3.66 | 0.74% | 271,100 |
| Apr 8, 2026 | 3.99 | 4.04 | 3.99 | 4.03 | 3.63 | 1.00% | 438,700 |
| Apr 7, 2026 | 4.00 | 4.00 | 3.97 | 3.99 | 3.60 | - | 118,100 |
| Apr 6, 2026 | 3.96 | 4.00 | 3.94 | 3.99 | 3.60 | 0.76% | 145,100 |
| Apr 2, 2026 | 3.95 | 3.97 | 3.92 | 3.96 | 3.57 | - | 134,000 |
| Apr 1, 2026 | 3.93 | 3.97 | 3.93 | 3.96 | 3.57 | 1.02% | 149,900 |
| Mar 31, 2026 | 3.96 | 3.97 | 3.90 | 3.92 | 3.53 | -1.01% | 273,400 |
| Mar 30, 2026 | 3.94 | 3.97 | 3.93 | 3.96 | 3.57 | 0.51% | 150,900 |
| Mar 27, 2026 | 3.94 | 3.95 | 3.92 | 3.94 | 3.55 | 0.25% | 118,900 |
| Mar 26, 2026 | 3.93 | 3.95 | 3.91 | 3.93 | 3.54 | 0.26% | 117,600 |
| Mar 25, 2026 | 3.90 | 3.92 | 3.89 | 3.92 | 3.53 | 0.51% | 90,200 |
| Mar 24, 2026 | 3.85 | 3.92 | 3.85 | 3.90 | 3.52 | - | 92,700 |
| Mar 23, 2026 | 3.90 | 3.92 | 3.83 | 3.90 | 3.52 | - | 277,700 |
| Mar 20, 2026 | 3.92 | 3.92 | 3.88 | 3.90 | 3.52 | -0.51% | 162,800 |
| Mar 19, 2026 | 3.91 | 3.95 | 3.89 | 3.92 | 3.53 | -0.25% | 174,800 |
| Mar 18, 2026 | 3.88 | 3.94 | 3.88 | 3.93 | 3.54 | 1.29% | 241,900 |
| Mar 17, 2026 | 3.84 | 3.88 | 3.84 | 3.88 | 3.50 | 1.31% | 150,100 |
| Mar 16, 2026 | 3.85 | 3.85 | 3.83 | 3.83 | 3.45 | -0.26% | 188,900 |
| Mar 13, 2026 | 3.86 | 3.86 | 3.83 | 3.84 | 3.46 | -0.78% | 157,900 |
| Mar 12, 2026 | 3.88 | 3.88 | 3.84 | 3.87 | 3.49 | 0.26% | 189,900 |
| Mar 11, 2026 | 3.82 | 3.88 | 3.82 | 3.86 | 3.48 | 1.05% | 214,600 |
| Mar 10, 2026 | 3.81 | 3.85 | 3.79 | 3.82 | 3.44 | 0.79% | 240,500 |
| Mar 9, 2026 | 3.84 | 3.84 | 3.76 | 3.79 | 3.42 | -1.56% | 437,800 |
| Mar 6, 2026 | 3.88 | 3.88 | 3.80 | 3.85 | 3.47 | -1.79% | 720,700 |