Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Airlines L (OP: SINGY )

9.410 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 6.190 6.190 6.050 6.150 88,900 -0.05(-0.81%)
Jan 28, 2021 6.250 6.250 5.960 6.200 47,306 +0.07(+1.14%)
Jan 27, 2021 6.390 6.390 6.130 6.130 89,669 -0.13(-2.08%)
Jan 26, 2021 6.305 6.305 6.200 6.260 44,930 -0.05(-0.79%)
Jan 25, 2021 6.300 6.350 6.250 6.310 62,270 -0.04(-0.63%)
Jan 22, 2021 6.490 6.490 6.310 6.350 72,400 -0.17(-2.61%)
Jan 21, 2021 6.300 6.565 6.300 6.520 45,811 +0.03(+0.46%)
Jan 20, 2021 6.600 6.600 6.270 6.490 31,471 -0.03(-0.46%)
Jan 19, 2021 6.540 6.550 6.450 6.520 40,561 +0.00(+0.08%)
Jan 15, 2021 6.450 6.555 6.450 6.515 40,800 +0.00(+0.03%)
Jan 14, 2021 6.650 6.650 6.500 6.513 36,190 +0.01(+0.20%)
Jan 13, 2021 6.820 6.820 6.300 6.500 46,905 +0.13(+2.04%)
Jan 12, 2021 6.250 6.500 6.250 6.370 66,973 -0.04(-0.62%)
Jan 11, 2021 6.450 6.495 6.400 6.410 22,046 -0.08(-1.23%)
Jan 08, 2021 6.300 6.590 6.300 6.490 56,200 +0.08(+1.25%)
Jan 07, 2021 6.300 6.470 6.300 6.410 29,233 -0.03(-0.47%)
Jan 06, 2021 6.410 6.450 6.400 6.440 60,348 +0.03(+0.47%)
Jan 05, 2021 6.320 6.420 6.320 6.410 38,476 -0.02(-0.31%)
Jan 04, 2021 6.610 6.610 6.400 6.430 96,044 -0.06(-0.92%)
Dec 31, 2020 6.490 6.490 6.490 89,609 -0.01(-0.15%)
Dec 30, 2020 6.700 6.700 6.425 6.500 89,609 +0.18(+2.84%)
Dec 29, 2020 6.480 6.480 6.250 6.321 45,001 -0.04(-0.62%)
Dec 28, 2020 6.550 6.550 6.310 6.360 78,049 +0.02(+0.24%)
Dec 24, 2020 6.360 6.370 6.320 6.345 27,900 +0.05(+0.87%)
Dec 23, 2020 6.325 6.332 6.265 6.290 21,887 -0.02(-0.32%)
Dec 22, 2020 6.400 6.450 6.300 6.310 56,324 -0.16(-2.47%)
Dec 21, 2020 6.300 6.620 6.300 6.470 70,977 -0.15(-2.27%)
Dec 18, 2020 6.770 6.770 6.600 6.620 70,100 -0.02(-0.38%)
Dec 17, 2020 6.665 6.676 6.620 6.645 87,006 -0.01(-0.09%)
Dec 16, 2020 6.655 6.710 6.634 6.651 35,576 +0.00(+0.02%)
Dec 15, 2020 6.640 6.650 6.530 6.650 143,063 +0.00(+0.00%)
Dec 14, 2020 6.630 6.790 6.600 6.650 120,824 +0.07(+1.06%)
Dec 11, 2020 6.730 6.730 6.550 6.580 29,500 +0.01(+0.15%)
Dec 10, 2020 6.680 6.680 6.475 6.570 80,014 +0.08(+1.15%)
Dec 09, 2020 6.650 6.650 6.460 6.495 66,498 -0.09(-1.37%)
Dec 08, 2020 6.720 6.720 6.550 6.585 482,253 +0.03(+0.38%)
Dec 07, 2020 6.690 6.690 6.510 6.560 98,579 -0.10(-1.50%)
Dec 04, 2020 6.770 6.770 6.600 6.660 188,700 +0.07(+1.09%)
Dec 03, 2020 6.730 6.730 6.570 6.588 282,341 +0.11(+1.67%)
Dec 02, 2020 6.630 6.630 6.452 6.480 99,599 -0.03(-0.46%)
Dec 01, 2020 6.560 6.600 6.510 6.510 177,522 +0.00(+0.08%)
Nov 30, 2020 6.640 6.640 6.440 6.505 202,372 -0.31(-4.60%)
Nov 27, 2020 6.940 6.940 6.750 6.819 116,700 -0.02(-0.31%)
Nov 25, 2020 6.980 6.980 6.655 6.840 197,400 +0.16(+2.40%)
Nov 24, 2020 6.310 6.710 6.310 6.680 316,991 +0.57(+9.33%)
Nov 23, 2020 5.984 6.125 5.950 6.110 82,199 +0.03(+0.49%)
Nov 20, 2020 6.090 6.200 6.030 6.080 51,900 +0.03(+0.50%)
Nov 19, 2020 6.100 6.100 6.020 6.050 24,162 -0.03(-0.50%)
Nov 18, 2020 6.000 6.130 5.990 6.080 117,784 +0.05(+0.83%)
Nov 17, 2020 5.847 6.180 5.847 6.030 118,185 +0.25(+4.33%)
Nov 16, 2020 5.730 5.820 5.700 5.780 124,399 +0.10(+1.76%)
Nov 13, 2020 5.820 5.820 5.620 5.680 45,600 -0.08(-1.39%)
Nov 12, 2020 5.850 5.850 5.720 5.760 58,506 -0.03(-0.52%)
Nov 11, 2020 5.820 5.820 5.775 5.790 28,733 +0.02(+0.35%)
Nov 10, 2020 5.820 5.820 5.720 5.770 94,323 +0.09(+1.67%)
Nov 09, 2020 5.850 5.900 5.400 5.675 324,374 +0.51(+9.98%)
Nov 06, 2020 5.060 5.210 5.060 5.160 6,700 -0.05(-0.96%)
Nov 05, 2020 5.119 5.210 5.110 5.210 16,191 +0.10(+1.96%)
Nov 04, 2020 5.190 5.190 5.050 5.110 78,496 +0.08(+1.59%)
Nov 03, 2020 4.930 5.070 4.930 5.030 27,159 +0.12(+2.44%)
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.