SGAPY | Singapor Tel Sp ADR | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Singapor Tel Sp ADR (SGAPY)

OTC

$35.61+$0.15 (+0.42%)

Price as of Sep 11, 2026

N/A
Market Cap
9.61%
1-Year Change
Telecom Services
Industry

1 Month
+5.51%

Low Price$34.66

High Price$35.81
3 Months
+10.10%

Low Price$33.10

High Price$35.81
1 Year
+9.61%

Low Price$30.62

High Price$39.55

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	34.99	35.80	34.82	35.61	+0.42%	28,465
09/10/2026	35.85	36.19	35.46	35.46	-0.76%	27,194
09/09/2026	35.92	35.94	35.73	35.73	-0.22%	24,645
09/08/2026	35.51	35.89	35.51	35.81	+0.84%	26,688
09/04/2026	35.84	36.36	35.51	35.51	+1.08%	20,100
09/03/2026	36.45	36.45	35.00	35.13	-0.09%	25,947
09/02/2026	35.48	35.51	35.06	35.16	+0.40%	39,987
09/01/2026	36.00	36.00	34.92	35.02	-1.88%	24,819
08/31/2026	36.05	36.05	35.39	35.69	+0.82%	29,661
08/28/2026	35.40	35.50	35.22	35.40	+0.25%	14,948
08/27/2026	35.50	35.70	35.26	35.31	+0.17%	27,574
08/26/2026	36.30	36.30	35.24	35.25	-0.28%	19,451
08/25/2026	35.57	35.57	35.21	35.35	+1.61%	16,663
08/24/2026	34.70	34.98	34.64	34.79	+0.14%	25,404
08/21/2026	35.50	35.50	34.59	34.74	-0.71%	25,882
08/20/2026	36.38	36.38	34.56	34.99	+0.60%	30,824
08/19/2026	33.20	34.84	33.20	34.78	+0.35%	77,264
08/18/2026	34.70	34.70	34.62	34.66	-0.69%	30,010
08/17/2026	34.82	34.90	34.49	34.90	+0.46%	53,989
08/14/2026	34.11	34.99	34.11	34.74	+4.95%	33,272
08/13/2026	31.98	33.40	31.98	33.10	-0.90%	101,428
08/12/2026	32.94	33.73	32.86	33.40	-1.04%	208,281
08/11/2026	33.70	33.84	33.65	33.75	+0.39%	43,617
08/10/2026	33.44	33.89	33.43	33.62	+0.42%	55,556
08/07/2026	34.79	34.79	32.69	33.48	-0.12%	317,894
08/06/2026	33.92	34.05	33.22	33.52	-1.44%	327,432
08/05/2026	34.39	34.39	33.89	34.01	-1.36%	54,131
08/04/2026	33.90	34.64	33.66	34.48	+0.67%	35,544
08/03/2026	34.36	34.54	34.11	34.25	-0.84%	25,774
08/03/2026	$0.81 Dividend
07/31/2026	35.66	35.66	34.31	34.54	-0.98%	36,186
07/30/2026	34.80	35.52	34.48	34.88	+0.14%	31,829
07/29/2026	33.45	35.32	33.45	34.83	+2.18%	54,407
07/28/2026	33.95	34.28	33.74	34.09	+2.35%	82,869
07/27/2026	33.19	34.20	33.19	33.31	+0.35%	64,162
07/24/2026	33.62	34.17	33.19	33.19	-0.47%	31,668
07/23/2026	33.61	33.61	33.35	33.35	-0.65%	39,363
07/22/2026	33.63	33.92	33.47	33.57	+0.37%	25,290
07/21/2026	34.01	34.01	33.20	33.45	+0.29%	86,858
07/20/2026	33.59	33.74	33.27	33.35	-0.67%	67,444
07/17/2026	33.15	34.77	32.94	33.57	+1.15%	38,215
07/16/2026	33.36	33.66	32.97	33.19	-0.53%	45,968
07/15/2026	34.65	34.65	33.33	33.37	-0.76%	23,328
07/14/2026	33.60	33.73	33.46	33.62	+1.03%	72,062
07/13/2026	34.49	34.49	33.25	33.28	-0.23%	71,234
07/10/2026	34.68	34.68	33.31	33.36	+0.09%	29,631
07/09/2026	31.88	34.46	31.88	33.33	+1.01%	46,230
07/08/2026	32.88	33.46	32.88	33.00	-0.44%	55,114
07/07/2026	33.14	33.17	33.01	33.14	-1.85%	57,420
07/06/2026	34.92	34.92	33.09	33.77	-0.17%	79,453
07/02/2026	35.00	35.00	33.62	33.83	+0.93%	180,096
07/01/2026	33.74	34.20	33.29	33.51	+0.09%	76,866
06/30/2026	33.74	33.74	33.27	33.49	-0.26%	82,653
06/29/2026	33.19	33.57	33.19	33.57	+0.67%	66,539
06/26/2026	32.07	33.49	32.07	33.35	+0.80%	58,940
06/25/2026	33.84	33.84	32.85	33.08	-0.15%	50,008
06/24/2026	33.30	34.33	33.11	33.13	+0.83%	51,725
06/23/2026	32.83	32.88	32.72	32.86	+0.51%	74,833
06/22/2026	31.67	34.25	31.67	32.69	+0.12%	117,647
06/18/2026	31.88	33.94	31.88	32.65	-0.51%	66,358
06/17/2026	32.64	33.22	32.64	32.82	+0.30%	83,839
06/16/2026	32.87	32.97	32.72	32.72	+0.69%	102,340
06/15/2026	32.70	33.03	32.43	32.50	+0.54%	96,303
06/12/2026	32.48	33.20	32.25	32.32	-0.06%	52,352
06/11/2026	33.49	33.49	32.03	32.34	-0.06%	116,453
06/10/2026	32.08	32.49	32.08	32.36	-1.49%	41,188
06/09/2026	32.39	32.85	32.24	32.85	+3.13%	110,362
06/08/2026	33.14	33.14	31.59	31.85	-0.85%	117,589
06/05/2026	31.40	33.86	31.40	32.13	-2.18%	60,881
06/04/2026	34.17	34.17	32.83	32.84	+0.006%	82,018
06/03/2026	32.35	34.30	32.35	32.84	-0.41%	65,780
06/02/2026	34.46	34.46	32.90	32.98	+0.39%	156,930
06/01/2026	34.48	34.48	32.34	32.85	-0.97%	261,474
05/29/2026	33.64	33.64	32.92	33.17	-0.38%	104,103
05/28/2026	32.57	33.45	32.57	33.30	-2.35%	127,225
05/27/2026	35.63	35.63	34.07	34.10	-0.14%	63,337
05/26/2026	34.89	34.89	34.10	34.15	-1.99%	82,185
05/22/2026	35.08	35.16	34.83	34.84	-3.36%	42,128
05/21/2026	36.93	36.93	35.66	36.05	-6.25%	37,901
05/20/2026	36.96	39.79	36.80	38.46	+1.78%	62,371
05/19/2026	38.70	38.70	37.12	37.78	+1.55%	52,922
05/18/2026	37.23	37.32	37.08	37.21	+1.28%	47,233
05/15/2026	37.62	37.62	35.77	36.74	-0.92%	31,861
05/14/2026	37.10	37.23	36.15	37.08	+0.16%	68,360
05/13/2026	36.93	37.02	36.82	37.02	+1.85%	35,543
05/12/2026	37.65	37.65	36.09	36.35	-0.51%	134,614
05/11/2026	35.14	36.64	35.14	36.53	+0.59%	72,362
05/08/2026	37.73	37.73	36.15	36.32	+2.31%	173,416
05/07/2026	35.86	35.86	34.42	35.50	-0.11%	1,047,794
05/06/2026	36.86	36.86	35.20	35.54	-0.57%	245,685
05/05/2026	37.21	37.21	35.64	35.74	+0.47%	219,867
05/04/2026	37.20	37.20	35.18	35.58	+0.69%	231,811
05/01/2026	36.78	36.78	35.08	35.33	0.00%	119,464
04/30/2026	36.04	36.04	34.59	35.33	+2.23%	229,199
04/29/2026	35.91	35.91	34.41	34.56	-2.02%	40,324
04/28/2026	33.83	36.56	33.83	35.27	+0.28%	81,910
04/27/2026	36.75	36.75	35.18	35.18	-1.17%	89,618
04/24/2026	36.88	36.88	35.41	35.59	-0.86%	31,815
04/23/2026	36.24	36.38	35.73	35.90	-1.97%	72,985
04/22/2026	37.62	37.62	36.49	36.62	-1.39%	32,994