U.S. Markets closed

Suntec Real Estate Investment Trust (T82U.SI)

SES - SES Delayed Price. Currency in SGD
Add to watchlist
1.855-0.005 (-0.269%)
At close: 5:04PM SGT
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 20171.861.861.841.861.864,100,000
Sep 21, 20171.871.881.861.861.866,165,300
Sep 20, 20171.881.881.871.881.882,817,100
Sep 19, 20171.881.891.881.881.884,430,300
Sep 18, 20171.881.891.881.881.882,639,400
Sep 15, 20171.881.881.871.871.8710,675,000
Sep 14, 20171.881.881.871.881.881,873,000
Sep 13, 20171.881.891.871.881.885,092,400
Sep 12, 20171.881.891.881.891.892,614,500
Sep 11, 20171.881.891.871.881.883,143,500
Sep 08, 20171.881.881.861.881.885,484,300
Sep 07, 20171.881.901.881.881.884,722,600
Sep 06, 20171.911.911.861.881.888,668,300
Sep 05, 20171.901.911.901.911.912,922,700
Sep 04, 20171.891.911.891.901.906,547,300
Aug 31, 20171.901.911.891.891.898,268,500
Aug 30, 20171.881.891.881.891.892,570,700
Aug 29, 20171.881.891.871.881.883,038,600
Aug 28, 20171.871.891.871.881.884,740,800
Aug 25, 20171.881.881.861.861.868,770,200
Aug 24, 20171.871.891.861.881.884,497,400
Aug 23, 20171.881.881.871.881.883,351,700
Aug 22, 20171.871.881.871.881.884,393,400
Aug 21, 20171.881.891.871.871.876,774,100
Aug 18, 20171.901.921.881.881.886,954,500
Aug 17, 20171.901.921.891.901.906,018,900
Aug 16, 20171.881.901.881.891.894,634,300
Aug 15, 20171.911.911.881.901.904,330,200
Aug 14, 20171.901.911.881.891.897,496,200
Aug 11, 20171.871.901.871.881.885,675,400
Aug 10, 20171.881.891.871.881.885,451,500
Aug 08, 20171.871.881.871.881.883,400,000
Aug 07, 20171.881.891.851.871.873,792,800
Aug 04, 20171.871.891.871.881.885,160,600
Aug 03, 20171.861.881.861.871.874,832,200
Aug 02, 20171.861.881.851.881.886,047,400
Aug 01, 20171.881.881.851.881.888,135,755
Aug 01, 20170.02493 Dividend
Jul 31, 20171.911.911.881.901.885,613,800
Jul 28, 20171.921.921.891.901.886,336,500
Jul 27, 20171.921.931.911.921.904,804,700
Jul 26, 20171.931.931.911.921.895,462,300
Jul 25, 20171.911.931.901.931.908,413,600
Jul 24, 20171.911.921.901.911.888,680,400
Jul 21, 20171.911.931.901.921.897,038,300
Jul 20, 20171.931.931.901.901.884,112,200
Jul 19, 20171.911.931.901.921.8911,395,200
Jul 18, 20171.901.911.901.911.892,796,000
Jul 17, 20171.891.921.881.901.885,142,700
Jul 14, 20171.881.921.881.891.8711,481,100
Jul 13, 20171.861.881.851.871.859,297,900
Jul 12, 20171.871.871.841.861.834,091,400
Jul 11, 20171.871.881.861.861.8441,838,700
Jul 10, 20171.861.891.861.871.855,039,100
Jul 07, 20171.851.861.851.861.843,445,100
Jul 06, 20171.871.871.851.861.833,857,700
Jul 05, 20171.851.861.841.861.845,150,000
Jul 04, 20171.861.861.841.861.834,706,600
Jul 03, 20171.861.861.851.861.835,683,992
Jun 30, 20171.861.881.851.871.855,508,000
Jun 29, 20171.871.891.871.881.854,801,900
Jun 28, 20171.861.881.861.861.835,023,900
Jun 27, 20171.851.881.851.871.857,255,400
Jun 23, 20171.871.881.851.851.8318,663,400
Jun 22, 20171.851.881.841.861.8440,212,700
Jun 21, 20171.841.851.831.841.826,239,700
Jun 20, 20171.861.881.851.861.837,396,700
Jun 19, 20171.851.881.851.861.835,977,000
Jun 16, 20171.851.871.841.851.828,398,700
Jun 15, 20171.841.851.821.851.823,735,800
Jun 14, 20171.851.851.841.851.835,201,500
Jun 13, 20171.841.861.831.851.836,927,900
Jun 12, 20171.841.861.841.841.814,210,200
Jun 09, 20171.841.841.821.841.826,784,300
Jun 08, 20171.831.851.831.841.823,508,800
Jun 07, 20171.831.841.831.841.815,829,200
Jun 06, 20171.831.841.821.831.816,262,300
Jun 05, 20171.851.851.841.841.823,789,700
Jun 02, 20171.841.851.831.841.827,969,200
Jun 01, 20171.831.841.821.841.818,687,000
May 31, 20171.821.841.821.841.8110,151,700
May 30, 20171.821.831.801.821.804,744,700
May 29, 20171.791.831.781.821.807,987,300
May 26, 20171.821.831.781.791.778,270,600
May 25, 20171.821.841.811.821.806,733,600
May 24, 20171.791.801.791.801.784,338,400
May 23, 20171.791.801.781.801.7810,038,300
May 22, 20171.771.791.771.791.775,139,000
May 19, 20171.781.801.771.771.7514,241,100
May 18, 20171.761.801.761.791.7713,129,300
May 17, 20171.751.781.751.771.759,373,900
May 16, 20171.761.761.751.761.746,025,000
May 15, 20171.751.771.751.761.7411,978,200
May 12, 20171.751.761.751.751.727,578,300
May 11, 20171.751.761.751.751.738,923,600
May 09, 20171.761.761.751.751.7311,333,700
May 08, 20171.761.761.751.761.742,977,800
May 05, 20171.751.761.751.761.743,941,200
May 04, 20171.751.761.751.751.737,221,800
May 03, 20171.751.761.741.751.738,393,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...