Space Exploration Technologies Corp. (SGX:UXSD)
Singapore · Delayed Price · Currency is SGD 2.000
+0.030 (1.52%)
At close: Sep 18, 2026
SGX:UXSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.99 | 2.00 | 1.97 | 2.00 | 2.00 | 1.52% | 23,360 |
| Sep 17, 2026 | 1.95 | 1.97 | 1.94 | 1.97 | 1.97 | 6.49% | 32,450 |
| Sep 16, 2026 | 1.85 | 1.85 | 1.83 | 1.85 | 1.85 | -1.60% | 11,290 |
| Sep 15, 2026 | 1.89 | 1.90 | 1.88 | 1.88 | 1.88 | -0.53% | 3,120 |
| Sep 14, 2026 | 1.88 | 1.90 | 1.88 | 1.89 | 1.89 | 0.53% | 39,220 |
| Sep 11, 2026 | 1.87 | 1.89 | 1.87 | 1.88 | 1.88 | 0.53% | 3,960 |
| Sep 10, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | -3.61% | 4,330 |
| Sep 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.65% | 17,620 |
| Sep 8, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | -2.07% | 26,400 |
| Sep 7, 2026 | 1.90 | 1.94 | 1.90 | 1.93 | 1.93 | 1.05% | 9,710 |
| Sep 4, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | 7.30% | 62,880 |
| Sep 3, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.66% | 6,390 |
| Sep 2, 2026 | 1.81 | 1.81 | 1.80 | 1.81 | 1.81 | - | 15,500 |
| Sep 1, 2026 | 1.81 | 1.84 | 1.81 | 1.81 | 1.81 | 0.56% | 38,600 |
| Aug 31, 2026 | 1.78 | 1.80 | 1.78 | 1.80 | 1.80 | 1.12% | 5,160 |
| Aug 28, 2026 | 1.80 | 1.80 | 1.78 | 1.78 | 1.78 | -1.11% | 8,560 |
| Aug 27, 2026 | 1.78 | 1.81 | 1.78 | 1.80 | 1.80 | 1.69% | 31,700 |
| Aug 26, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.91% | 2,000 |
| Aug 25, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 1.78% | 35,550 |
| Aug 24, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -1.17% | 23,660 |
| Aug 21, 2026 | 1.76 | 1.76 | 1.70 | 1.71 | 1.71 | -3.93% | 45,070 |
| Aug 20, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | -3.26% | 21,100 |
| Aug 19, 2026 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 1.10% | 19,270 |
| Aug 18, 2026 | 1.86 | 1.87 | 1.82 | 1.82 | 1.82 | 0.55% | 43,470 |
| Aug 17, 2026 | 1.82 | 1.84 | 1.81 | 1.81 | 1.81 | -1.09% | 77,680 |
| Aug 14, 2026 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | -3.17% | 40,890 |
| Aug 13, 2026 | 1.85 | 1.89 | 1.85 | 1.89 | 1.89 | 9.25% | 87,500 |
| Aug 12, 2026 | 1.76 | 1.76 | 1.69 | 1.73 | 1.73 | -1.70% | 4,870 |
| Aug 11, 2026 | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | 18.92% | 166,850 |
| Aug 7, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 3.50% | 53,600 |
| Aug 6, 2026 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | -1.38% | 55,660 |
| Aug 5, 2026 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | 36,770 |
| Aug 4, 2026 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 7.14% | 56,030 |
| Aug 3, 2026 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -4.11% | 84,060 |
| Jul 31, 2026 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | - | 25,220 |
| Jul 30, 2026 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -2.01% | 33,590 |
| Jul 29, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | 4.20% | 55,970 |
| Jul 28, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.38% | 54,360 |
| Jul 27, 2026 | 1.49 | 1.49 | 1.46 | 1.48 | 1.48 | -1.33% | 19,970 |
| Jul 24, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 54,530 |
| Jul 23, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -6.21% | 119,260 |