SBS Transit Ltd (SGX:S61)
Singapore · Delayed Price · Currency is SGD 3.640
-0.050 (-1.36%)
Jul 17, 2026, 5:04 PM SGT
SBS Transit Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 3.67 | 3.67 | 3.64 | 3.64 | 3.64 | -1.36% | 76,000 |
| Jul 16, 2026 | 3.70 | 3.71 | 3.68 | 3.69 | 3.69 | -0.27% | 35,200 |
| Jul 15, 2026 | 3.71 | 3.75 | 3.68 | 3.70 | 3.70 | -0.27% | 94,800 |
| Jul 14, 2026 | 3.70 | 3.72 | 3.69 | 3.71 | 3.71 | - | 82,300 |
| Jul 13, 2026 | 3.72 | 3.73 | 3.70 | 3.71 | 3.71 | -0.54% | 74,900 |
| Jul 10, 2026 | 3.72 | 3.74 | 3.72 | 3.73 | 3.73 | 0.27% | 28,300 |
| Jul 9, 2026 | 3.73 | 3.74 | 3.71 | 3.72 | 3.72 | -0.27% | 44,400 |
| Jul 8, 2026 | 3.74 | 3.76 | 3.71 | 3.73 | 3.73 | 0.54% | 108,000 |
| Jul 7, 2026 | 3.71 | 3.74 | 3.70 | 3.71 | 3.71 | - | 58,200 |
| Jul 6, 2026 | 3.73 | 3.76 | 3.70 | 3.71 | 3.71 | -0.54% | 113,200 |
| Jul 3, 2026 | 3.73 | 3.75 | 3.73 | 3.73 | 3.73 | - | 31,800 |
| Jul 2, 2026 | 3.71 | 3.74 | 3.71 | 3.73 | 3.73 | 0.81% | 24,900 |
| Jul 1, 2026 | 3.76 | 3.77 | 3.70 | 3.70 | 3.70 | -1.33% | 170,400 |
| Jun 30, 2026 | 3.75 | 3.76 | 3.74 | 3.75 | 3.75 | -0.27% | 52,300 |
| Jun 29, 2026 | 3.70 | 3.76 | 3.70 | 3.76 | 3.76 | 1.35% | 124,000 |
| Jun 26, 2026 | 3.71 | 3.74 | 3.67 | 3.71 | 3.71 | -0.27% | 80,700 |
| Jun 25, 2026 | 3.74 | 3.75 | 3.72 | 3.72 | 3.72 | -0.53% | 38,500 |
| Jun 24, 2026 | 3.72 | 3.76 | 3.71 | 3.74 | 3.74 | 1.91% | 57,000 |
| Jun 23, 2026 | 3.74 | 3.75 | 3.65 | 3.67 | 3.67 | -2.39% | 151,900 |
| Jun 22, 2026 | 3.80 | 3.80 | 3.73 | 3.76 | 3.76 | -1.31% | 59,100 |
| Jun 19, 2026 | 3.79 | 3.82 | 3.78 | 3.81 | 3.81 | 0.53% | 74,600 |
| Jun 18, 2026 | 3.87 | 3.89 | 3.75 | 3.79 | 3.79 | -2.07% | 260,900 |
| Jun 17, 2026 | 3.75 | 3.87 | 3.75 | 3.87 | 3.87 | 3.75% | 329,600 |
| Jun 16, 2026 | 3.73 | 3.75 | 3.71 | 3.73 | 3.73 | 0.54% | 129,700 |
| Jun 15, 2026 | 3.70 | 3.75 | 3.70 | 3.71 | 3.71 | 0.27% | 131,100 |
| Jun 12, 2026 | 3.62 | 3.70 | 3.61 | 3.70 | 3.70 | 2.21% | 289,300 |
| Jun 11, 2026 | 3.56 | 3.62 | 3.56 | 3.62 | 3.62 | 1.69% | 310,300 |
| Jun 10, 2026 | 3.55 | 3.58 | 3.53 | 3.56 | 3.56 | 0.28% | 237,000 |
| Jun 9, 2026 | 3.52 | 3.56 | 3.51 | 3.55 | 3.55 | 0.85% | 183,000 |
| Jun 8, 2026 | 3.53 | 3.54 | 3.50 | 3.52 | 3.52 | - | 100,000 |
| Jun 5, 2026 | 3.50 | 3.53 | 3.50 | 3.52 | 3.52 | 0.86% | 90,700 |
| Jun 4, 2026 | 3.48 | 3.53 | 3.48 | 3.49 | 3.49 | 0.29% | 113,100 |
| Jun 3, 2026 | 3.52 | 3.53 | 3.48 | 3.48 | 3.48 | -1.14% | 126,100 |
| Jun 2, 2026 | 3.55 | 3.56 | 3.51 | 3.52 | 3.52 | -0.85% | 68,400 |
| May 29, 2026 | 3.49 | 3.55 | 3.49 | 3.55 | 3.55 | 1.43% | 181,900 |
| May 28, 2026 | 3.52 | 3.53 | 3.48 | 3.50 | 3.50 | -0.85% | 171,200 |
| May 26, 2026 | 3.49 | 3.53 | 3.47 | 3.53 | 3.53 | 1.15% | 319,900 |
| May 25, 2026 | 3.48 | 3.50 | 3.47 | 3.49 | 3.49 | - | 68,400 |
| May 22, 2026 | 3.46 | 3.50 | 3.44 | 3.49 | 3.49 | 0.87% | 205,400 |
| May 21, 2026 | 3.42 | 3.49 | 3.42 | 3.46 | 3.46 | 1.17% | 224,800 |
| May 20, 2026 | 3.44 | 3.46 | 3.41 | 3.42 | 3.42 | -0.58% | 145,300 |
| May 19, 2026 | 3.41 | 3.45 | 3.40 | 3.44 | 3.44 | 0.88% | 138,700 |
| May 18, 2026 | 3.45 | 3.45 | 3.38 | 3.41 | 3.41 | -1.45% | 201,600 |
| 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 |