Singapore Telecommunications Limited (SNGNF)
OTCMKTS
· Delayed Price · Currency is USD
3.220
-0.030 (-0.92%)
Aug 15, 2025, 9:45 AM EDT
SNGNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 29, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.06 | - | - |
| Jul 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.06 | - | - |
| Jul 25, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.06 | - | 17,300 |
| Jul 24, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.06 | - | - |
| Jul 23, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.06 | - | - |
| Jul 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.06 | - | - |
| Jul 21, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.06 | - | 29,600 |
| Jul 18, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.06 | - | - |
| Jul 17, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.06 | - | - |
| Jul 16, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.06 | - | - |
| Jul 15, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.06 | -0.32% | 6,513 |
| Jul 14, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.07 | 1.28% | 1,000 |
| Jul 11, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.03 | - | - |
| Jul 10, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.03 | 1.29% | 3,449 |
| Jul 9, 2025 | 3.09 | 3.09 | 3.09 | 3.09 | 2.99 | 2.32% | 4,600 |
| Jul 8, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.92 | - | - |
| Jul 7, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.92 | - | - |
| Jul 3, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.92 | - | - |
| Jul 2, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.92 | - | 9,100 |
| Jul 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.92 | 1.41% | 4,400 |
| Jun 30, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.88 | - | - |
| Jun 27, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.88 | - | - |
| Jun 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.88 | - | 372,000 |
| Jun 25, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.88 | - | 1 |
| Jun 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.88 | -5.76% | 700 |
| Jun 23, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.06 | - | - |
| Jun 20, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.06 | - | - |
| Jun 18, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.06 | - | - |
| Jun 17, 2025 | 3.10 | 3.16 | 3.10 | 3.16 | 3.06 | -2.77% | 3,044 |
| Jun 16, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.14 | - | - |
| Jun 13, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.14 | - | - |
| Jun 12, 2025 | 3.25 | 3.25 | 3.25 | 3.25 | 3.14 | 7.62% | 299 |
| Jun 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.92 | - | - |
| Jun 10, 2025 | 3.10 | 3.10 | 3.02 | 3.02 | 2.92 | 3.42% | 2,162 |
| Jun 9, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.82 | - | - |
| Jun 6, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.82 | -1.38% | 4,000 |
| Jun 5, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.86 | - | 200,000 |