Aberdeen Singapore Fund, Inc. Common Stock Historical Stock Prices

SGF 
$9.14
*  
unch
unch
Get SGF Alerts
*Delayed - data as of Dec. 7, 2016 9:34 ET  -  Find a broker to begin trading SGF now
Exchange:NYSE

Community Rating:
View:    SGF Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
9:34 9.12 N/A N/A 9.14 0
12/06/2016 9.14 9.15 8.68 9.14 27,066
12/05/2016 9.13 9.13 9.1 9.1 26,429
12/02/2016 9.12 9.12 9.06 9.08 13,509
12/01/2016 8.98 9.03 8.98 9.03 16,574
11/30/2016 8.92 8.95 8.9 8.92 42,670
11/29/2016 8.85 8.8705 8.82 8.82 29,060
11/28/2016 8.8601 8.89 8.86 8.86 17,819
11/25/2016 8.89 8.89 8.8 8.8049 6,515
11/23/2016 8.77 8.82 8.77 8.81 7,795
11/22/2016 8.71 8.82 8.71 8.82 3,866
11/21/2016 8.7 8.8259 8.66 8.81 16,893
11/18/2016 8.86 8.86 8.8 8.83 6,569
11/17/2016 8.935 8.935 8.72 8.81 17,544
11/16/2016 8.78 8.8565 8.78 8.85 7,576
11/15/2016 8.85 8.87 8.7801 8.82 21,810
11/14/2016 8.83 8.859 8.83 8.85 23,462
11/11/2016 8.88 8.93 8.88 8.93 14,170
11/10/2016 9.04 9.04 9 9.02 25,593
11/09/2016 9.03 9.0699 9 9.0592 16,804
11/08/2016 9.09 9.1 9.07 9.1 7,948
11/07/2016 9.39 9.39 9.0801 9.13 37,658
11/04/2016 9.09 9.09 9.01 9.04 14,719
11/03/2016 9.14 9.14 9.07 9.08 25,408
11/02/2016 9.07 9.0931 9.07 9.09 2,275
11/01/2016 9.12 9.12 9.0401 9.0401 2,488
10/31/2016 9.09 9.1068 9.023 9.0901 4,500
10/28/2016 9.11 9.11 9.06 9.09 15,103
10/27/2016 9.17 9.17 9.1 9.1199 13,972
10/26/2016 9.11 9.13 9.11 9.1299 6,189
10/25/2016 9.1512 9.18 9.1512 9.18 1,834
10/24/2016 9.15 9.21 9.1314 9.19 9,801
10/21/2016 9.11 9.1184 9.1 9.11 3,529
10/20/2016 9.17 9.175 9.15 9.1599 7,363
10/19/2016 9.21 9.21 9.17 9.2 12,686
10/18/2016 9.16 9.19 9.15 9.17 9,232
10/17/2016 9.14 9.14 9.1 9.1 4,385
10/14/2016 9.15 9.19 9.15 9.18 20,361
10/13/2016 9.14 9.17 9.11 9.17 20,792
10/12/2016 9.22 9.22 9.16 9.2 8,211
10/11/2016 9.35 9.35 9.22 9.28 62,534
10/10/2016 9.4 9.4179 9.3501 9.4 8,518
10/07/2016 9.37 9.37 9.28 9.35 9,603
10/06/2016 9.37 9.44 9.34 9.38 30,940
10/05/2016 9.36 9.39 9.36 9.39 23,264
10/04/2016 9.31 9.32 9.29 9.31 27,670
10/03/2016 9.28 9.3115 9.28 9.31 2,085
09/30/2016 9.37 9.38 9.31 9.3699 19,057
09/29/2016 9.34 9.3545 9.2906 9.331 9,839
09/28/2016 9.38 9.38 9.3 9.37 13,452
09/27/2016 9.27 9.36 9.27 9.36 12,409
09/26/2016 9.27 9.2701 9.25 9.27 13,835
09/23/2016 9.25 9.2701 9.25 9.2701 6,416
09/22/2016 9.28 9.38 9.28 9.33 14,951
09/21/2016 9.22 9.29 9.22 9.29 15,969
09/20/2016 9.27 9.27 9.21 9.21 24,791
09/19/2016 9.21 9.255 9.21 9.22 19,377
09/16/2016 9.18 9.19 9.1625 9.19 2,769
09/15/2016 9.136 9.24 9.114 9.22 19,544
09/14/2016 9.07 9.12 9.07 9.12 15,619
09/13/2016 9.16 9.1601 9.09 9.0901 8,402
09/12/2016 9.15 9.25 9.15 9.25 13,846
09/09/2016 9.36 9.36 9.25 9.28 22,087
09/08/2016 9.46 9.4764 9.43 9.46 20,115
09/07/2016 9.46 9.5 9.46 9.4792 11,062
09/06/2016 9.36 9.45 9.36 9.45 26,046
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?