SIN -

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2019329.0200329.1800327.0500327.7700327.7700-
Aug 20, 2019325.0800327.4200323.9100326.6000326.6000-
Aug 19, 2019326.4400328.2000325.8200326.3300326.3300-
Aug 16, 2019316.4500323.3300316.3400322.6000322.6000-
Aug 15, 2019316.9100317.4500312.3800314.3600314.3600-
Aug 14, 2019321.9700321.9700314.7700315.7600315.7600-
Aug 13, 2019327.0800327.0800327.0800327.0800327.0800-
Aug 12, 2019324.5800325.0400322.8600323.4300323.4300-
Aug 09, 2019325.9100328.1000322.6700326.7000326.7000-
Aug 08, 2019326.2800328.2800320.2800326.9200326.9200-
Aug 07, 2019325.4800327.7100323.8600326.2000326.2000-
Aug 06, 2019329.6800330.9300326.1200328.8500328.8500-
Aug 05, 2019333.1700333.1800325.5000328.1800328.1800-
Aug 02, 2019337.3100338.7700332.9600338.1100338.1100-
Aug 01, 2019349.7800351.1000337.2600339.1200339.1200-
Jul 31, 2019355.9200355.9900343.3500346.5600346.5600-
Jul 30, 2019352.8800356.3200350.6100356.1400356.1400-
Jul 29, 2019355.7500356.1500353.0900355.0700355.0700-
Jul 26, 2019349.6700356.7500349.4900355.9600355.9600-
Jul 25, 2019351.7900352.2400347.4100348.2600348.2600-
Jul 24, 2019346.8100352.6600346.6100352.1100352.1100-
Jul 23, 2019346.7300347.9800345.6800347.8300347.8300-
Jul 22, 2019350.0800350.4200344.7800344.9800344.9800-
Jul 19, 2019353.1500354.8400349.9100350.1500350.1500-
Jul 18, 2019352.4800355.7900352.4800353.2600353.2600-
Jul 17, 2019356.4600356.5700353.1100353.2400353.2400-
Jul 16, 2019352.6900357.5300352.3100356.6100356.6100-
Jul 15, 2019354.3300354.8900351.7200352.6000352.6000-
Jul 12, 2019352.4200354.9600351.7700354.0900354.0900-
Jul 11, 2019355.6500356.2000350.3300351.6000351.6000-
Jul 10, 2019355.3300357.5900353.7800355.3700355.3700-
Jul 09, 2019353.6300354.6700352.4400353.8800353.8800-
Jul 08, 2019355.2900357.2500354.2900355.2200355.2200-
Jul 05, 2019354.0500356.7500352.5200356.4300356.4300-
Jul 03, 2019354.7100356.1500353.3700355.9400355.9400-
Jul 02, 2019350.4100353.6500349.4900353.5900353.5900-
Jul 01, 2019352.4600354.2000349.6900350.7800350.7800-
Jun 28, 2019344.3100348.8400344.0200348.2500348.2500-
Jun 27, 2019339.3700343.9700339.1400343.7100343.7100-
Jun 26, 2019339.0600340.5300337.6900338.4800338.4800-
Jun 25, 2019338.9000339.1800336.8200337.7600337.7600-
Jun 24, 2019341.8500343.5400337.7500338.3700338.3700-
Jun 21, 2019344.3500344.4600340.3300340.4800340.4800-
Jun 20, 2019349.4100350.3200345.1400345.9300345.9300-
Jun 19, 2019346.6200346.8200344.4100346.3600346.3600-
Jun 18, 2019347.6200350.6800345.2900346.4100346.4100-
Jun 17, 2019343.5000346.1200342.1300345.5300345.5300-
Jun 14, 2019346.2400347.1900341.9600342.0800342.0800-
Jun 13, 2019345.0700347.2300344.6000346.9700346.9700-
Jun 12, 2019344.6400345.6500342.1900343.8300343.8300-
Jun 11, 2019346.1800347.6800343.8400345.9700345.9700-
Jun 10, 2019341.8200345.5000341.8200343.2700343.2700-
Jun 07, 2019336.0000341.0800335.9600340.1900340.1900-
Jun 06, 2019332.9000334.4900330.4300333.2900333.2900-
Jun 05, 2019333.9800333.9800328.6000332.7500332.7500-
Jun 04, 2019324.4200332.4200324.2700332.2900332.2900-
Jun 03, 2019323.0300323.4900319.8500321.3000321.3000-
May 31, 2019324.8400325.5600322.5100323.1400323.1400-
May 30, 2019331.8700333.5700326.2500328.5600328.5600-
May 29, 2019331.5400333.1100328.4000331.4100331.4100-
May 28, 2019339.2100339.4500333.1300333.8500333.8500-
May 24, 2019341.6000341.7400336.8400338.8100338.8100-
May 23, 2019338.7700340.7600336.8300339.5600339.5600-
May 22, 2019342.4300343.4900340.7700342.0400342.0400-
May 21, 2019343.0700345.7700342.9900343.7700343.7700-
May 20, 2019340.7800341.8000338.9100341.1800341.1800-
May 17, 2019344.5100347.1800343.0600343.1300343.1300-
May 16, 2019344.4800348.8400344.0500347.1400347.1400-
May 15, 2019337.1900344.3200336.3900343.5200343.5200-
May 14, 2019337.7600341.3600337.2300339.8000339.8000-
May 13, 2019340.3900340.3900335.2900336.7800336.7800-
May 10, 2019344.2500347.2800340.3200345.9400345.9400-
May 09, 2019346.4400347.9300340.2200346.7000346.7000-
May 08, 2019344.7600349.7600343.7900347.5400347.5400-
May 07, 2019351.6200351.7400341.8300344.6600344.6600-
May 06, 2019351.9500355.6100351.5400354.4200354.4200-
May 03, 2019355.8000358.9200354.9300358.4100358.4100-
May 02, 2019354.9700355.6400350.4500353.5400353.5400-
May 01, 2019359.3600359.8100354.6900354.8200354.8200-
Apr 30, 2019358.5300359.2700353.9400357.6700357.6700-
Apr 29, 2019359.2500360.6900358.4500359.8500359.8500-
Apr 26, 2019353.7600358.6300352.5200358.6200358.6200-
Apr 25, 2019355.8100356.9300351.4900353.0600353.0600-
Apr 24, 2019356.2100357.0800354.7600356.2900356.2900-
Apr 23, 2019353.7500357.5700353.6500356.4600356.4600-
Apr 22, 2019353.3200354.6600352.0400353.4600353.4600-
Apr 18, 2019356.1300357.3200352.1200354.6600354.6600-
Apr 17, 2019358.3900358.4400355.4200355.9700355.9700-
Apr 16, 2019355.1600358.1000354.6600356.9600356.9600-
Apr 15, 2019357.1300357.1400351.6500354.3200354.3200-
Apr 12, 2019356.1100357.2400354.4200356.1300356.1300-
Apr 11, 2019353.4800355.2900352.5900353.8400353.8400-
Apr 10, 2019347.0500353.0200346.7300352.4100352.4100-
Apr 09, 2019351.1400351.1400345.9600346.4000346.4000-
Apr 08, 2019354.7500354.8100351.3900352.5100352.5100-
Apr 05, 2019351.6500355.5100350.7800354.0200354.0200-
Apr 04, 2019347.2100351.3900347.2000350.6900350.6900-
Apr 03, 2019349.6100350.1900346.1000346.9700346.9700-
Apr 02, 2019348.1300348.6400345.8300347.7800347.7800-
Apr 01, 2019345.1700348.2800344.8900347.9900347.9900-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...