Singapore Telecommunications Limited (SNGNF)
OTCMKTS
· Delayed Price · Currency is USD
2.990
-0.010 (-0.33%)
May 12, 2025, 10:00 AM EDT
SNGNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 200 |
| May 9, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 23 |
| May 8, 2025 | 3.01 | 3.01 | 3.00 | 3.00 | 3.00 | - | 32,000 |
| May 7, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 500,000 |
| May 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| May 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 100 |
| May 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| May 1, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 30, 2025 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | - | 1,400 |
| Apr 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Apr 28, 2025 | 3.05 | 3.05 | 2.73 | 2.90 | 2.90 | 0.62% | 6,668 |
| Apr 25, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Apr 24, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -3.93% | 2,847 |
| Apr 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 45,400 |
| Apr 22, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.33% | 1,000 |
| Apr 21, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 9.45% | 100 |
| Apr 17, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Apr 16, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | 1,000,002 |
| Apr 15, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | - | - |
| Apr 14, 2025 | 2.66 | 2.75 | 2.66 | 2.75 | 2.75 | 1.85% | 300 |
| Apr 11, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 12.13% | 578,935 |
| Apr 10, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | - | - |
| Apr 9, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -3.68% | 3,003 |
| Apr 8, 2025 | 2.65 | 2.65 | 2.50 | 2.50 | 2.50 | -1.19% | 1,100 |
| Apr 7, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Apr 4, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Apr 3, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Apr 2, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Apr 1, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Mar 31, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | - | - |
| Mar 28, 2025 | 2.46 | 2.53 | 2.46 | 2.53 | 2.53 | -1.36% | 43,900 |
| Mar 27, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Mar 26, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Mar 25, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Mar 24, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Mar 21, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 400,000 |
| Mar 20, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Mar 19, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | - |
| Mar 18, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -6.73% | 1,500 |
| Mar 17, 2025 | 2.43 | 2.75 | 2.43 | 2.75 | 2.75 | 10.44% | 905 |
| Mar 14, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Mar 13, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Mar 12, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | 8,000 |
| Mar 11, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | - | - |
| Mar 10, 2025 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 3.75% | 1,000 |
| Mar 7, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Mar 6, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | 514 |
| Mar 5, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 39,083 |
| Mar 4, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Mar 3, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |