Skip to main content

Singapore Airlines L (OP: SINGY )

9.455 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.94 14.97 14.92 14.97 0 -0.02(-0.13%)
Jan 30, 2014 14.98 15.07 14.96 14.99 10,107 +0.08(+0.54%)
Jan 29, 2014 14.97 14.97 14.87 14.91 3,854 -0.32(-2.10%)
Jan 28, 2014 15.19 15.23 15.18 15.23 1,610 +0.21(+1.43%)
Jan 27, 2014 15.02 15.02 15.00 15.02 1,671 -0.20(-1.31%)
Jan 24, 2014 15.26 15.26 15.19 15.21 0 -0.15(-1.01%)
Jan 23, 2014 15.39 15.39 15.37 15.37 857 -0.25(-1.60%)
Jan 21, 2014 15.62 15.62 15.62 0 -0.13(-0.83%)
Jan 17, 2014 15.75 15.75 15.75 0 +0.02(+0.13%)
Jan 16, 2014 15.76 15.76 15.73 15.73 607 -0.13(-0.82%)
Jan 15, 2014 15.84 15.86 15.83 15.86 2,023 +0.08(+0.51%)
Jan 14, 2014 15.79 15.82 15.72 15.78 16,317 -0.02(-0.13%)
Jan 13, 2014 15.85 15.85 15.77 15.80 2,778 -0.22(-1.37%)
Jan 10, 2014 15.93 16.02 15.93 16.02 2,176 +0.13(+0.82%)
Jan 09, 2014 15.95 15.95 15.86 15.89 1,992 -0.08(-0.50%)
Jan 08, 2014 15.97 15.97 15.97 15.97 160 +0.05(+0.31%)
Jan 07, 2014 15.90 15.94 15.90 15.92 15,117 -0.09(-0.56%)
Jan 06, 2014 16.01 16.01 16.01 16.01 633 +0.04(+0.25%)
Jan 03, 2014 16.00 16.01 15.97 15.97 0 -0.27(-1.66%)
Jan 02, 2014 16.25 16.26 16.24 16.24 3,653 +0.03(+0.19%)
Dec 27, 2013 16.21 16.21 16.21 0 +0.50(+3.18%)
Dec 19, 2013 15.71 15.71 15.71 0 -0.20(-1.26%)
Dec 18, 2013 15.82 15.94 15.77 15.91 4,920 +0.03(+0.19%)
Dec 17, 2013 15.81 15.88 15.81 15.88 3,834 -0.25(-1.55%)
Dec 16, 2013 16.13 16.13 16.13 16.13 852 +0.19(+1.19%)
Dec 13, 2013 15.91 15.94 15.91 15.94 0 +0.15(+0.95%)
Dec 12, 2013 15.78 15.79 15.78 15.79 468 -0.10(-0.63%)
Dec 11, 2013 15.98 15.98 15.89 15.89 3,609 -0.39(-2.40%)
Dec 09, 2013 16.28 16.28 16.28 63 -0.02(-0.12%)
Dec 06, 2013 16.31 16.31 16.27 16.30 1,085 -0.33(-1.98%)
Dec 04, 2013 16.63 16.63 16.63 0 -0.04(-0.24%)
Dec 03, 2013 16.67 16.67 16.67 16.67 2,085 +0.11(+0.66%)
Dec 02, 2013 16.61 16.61 16.56 16.56 2,400 -0.04(-0.24%)
Nov 29, 2013 16.60 16.60 16.60 16.60 2,085 +0.01(+0.06%)
Nov 26, 2013 16.59 16.59 16.59 0 -0.09(-0.54%)
Nov 25, 2013 16.71 16.71 16.68 16.68 1,800 +0.40(+2.46%)
Nov 21, 2013 16.28 16.28 16.28 16.28 0 -0.26(-1.57%)
Nov 20, 2013 16.54 16.55 16.53 16.54 4,402 -0.12(-0.72%)
Nov 19, 2013 16.58 16.66 16.58 16.66 1,395 +0.06(+0.36%)
Nov 18, 2013 16.57 16.71 16.51 16.60 5,241 -0.09(-0.54%)
Nov 15, 2013 16.60 16.69 16.60 16.69 2,922 +0.12(+0.72%)
Nov 14, 2013 16.57 16.57 16.57 16.57 2,000 +0.34(+2.09%)
Nov 12, 2013 16.26 16.26 16.21 16.23 7,566 -0.32(-1.93%)
Nov 11, 2013 16.55 16.55 16.55 16.55 928 +0.04(+0.24%)
Nov 08, 2013 16.45 16.51 16.43 16.51 2,344 -0.12(-0.72%)
Nov 07, 2013 16.63 16.63 16.63 16.63 2,700 -0.19(-1.13%)
Nov 06, 2013 16.82 16.82 16.74 16.82 1,985 +0.07(+0.42%)
Nov 05, 2013 16.83 16.83 16.74 16.75 4,049 +0.04(+0.24%)
Nov 04, 2013 16.66 16.73 16.66 16.71 14,684 +0.10(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.