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

Singapore Airlines L (OP: SINGY )

9.670 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Dec 30, 2022 8.030 8.240 8.030 8.200 5,139 -0.04(-0.49%)
Dec 29, 2022 7.990 8.260 7.990 8.240 20,115 +0.08(+0.97%)
Dec 28, 2022 8.200 8.200 8.130 8.161 13,431 +0.03(+0.32%)
Dec 27, 2022 8.110 8.135 8.110 8.135 4,665 +0.02(+0.18%)
Dec 23, 2022 7.835 8.240 7.835 8.120 2,674 +0.04(+0.56%)
Dec 22, 2022 8.132 8.140 8.000 8.075 5,813 -0.14(-1.75%)
Dec 21, 2022 8.165 8.219 8.120 8.219 2,973 +0.12(+1.47%)
Dec 20, 2022 8.170 8.180 8.060 8.100 22,560 -0.03(-0.37%)
Dec 19, 2022 8.250 8.250 8.050 8.130 8,744 +0.04(+0.49%)
Dec 16, 2022 8.070 8.145 8.040 8.090 13,856 +0.05(+0.62%)
Dec 15, 2022 8.080 8.170 8.040 8.040 3,221 -0.24(-2.90%)
Dec 14, 2022 8.220 8.290 8.194 8.280 19,999 +0.06(+0.73%)
Dec 13, 2022 8.110 8.300 8.110 8.220 38,598 +0.05(+0.61%)
Dec 12, 2022 8.105 8.180 8.060 8.170 5,914 +0.09(+1.11%)
Dec 09, 2022 8.050 8.080 8.000 8.080 5,968 +0.01(+0.12%)
Dec 08, 2022 8.125 8.155 8.000 8.070 11,306 -0.02(-0.25%)
Dec 07, 2022 8.140 8.140 8.090 8.090 3,443 -0.03(-0.37%)
Dec 06, 2022 8.140 8.140 8.090 8.120 8,332 +0.03(+0.37%)
Dec 05, 2022 8.200 8.200 8.090 8.090 7,617 +0.00(+0.00%)
Dec 02, 2022 8.080 8.115 8.080 8.090 2,689 +0.01(+0.12%)
Dec 01, 2022 8.070 8.190 8.070 8.080 32,713 +0.02(+0.19%)
Nov 30, 2022 7.740 8.070 7.740 8.065 39,300 +0.24(+3.13%)
Nov 29, 2022 7.860 7.900 7.820 7.820 16,344 +0.01(+0.13%)
Nov 28, 2022 8.160 8.160 7.810 7.810 8,721 -0.06(-0.76%)
Nov 25, 2022 7.800 7.870 7.800 7.870 51,016 +0.02(+0.25%)
Nov 23, 2022 7.900 7.905 7.810 7.850 14,978 -0.06(-0.76%)
Nov 22, 2022 7.930 7.930 7.810 7.910 5,114 +0.03(+0.32%)
Nov 21, 2022 7.851 7.950 7.800 7.885 4,660 -0.07(-0.82%)
Nov 18, 2022 7.960 8.000 7.950 7.950 19,648 +0.00(+0.00%)
Nov 17, 2022 8.090 8.090 7.930 7.950 9,608 -0.01(-0.13%)
Nov 16, 2022 7.970 8.020 7.930 7.960 10,644 +0.05(+0.63%)
Nov 15, 2022 8.000 8.030 7.900 7.910 41,875 +0.05(+0.64%)
Nov 14, 2022 7.800 7.890 7.780 7.860 18,735 +0.08(+1.03%)
Nov 11, 2022 7.690 7.800 7.690 7.780 11,260 -0.01(-0.13%)
Nov 10, 2022 7.730 7.790 7.680 7.790 51,648 +0.31(+4.14%)
Nov 09, 2022 7.480 7.590 7.460 7.480 23,090 -0.13(-1.71%)
Nov 08, 2022 7.484 7.610 7.484 7.610 24,926 -0.05(-0.65%)
Nov 07, 2022 7.625 7.660 7.560 7.660 14,712 -0.01(-0.20%)
Nov 04, 2022 7.595 7.700 7.530 7.675 16,372 +0.29(+4.00%)
Nov 03, 2022 7.500 7.508 7.284 7.380 18,743 +0.01(+0.14%)
Nov 02, 2022 7.380 7.540 7.370 7.370 25,689 -0.11(-1.47%)
Nov 01, 2022 7.500 7.500 7.370 7.480 24,669 +0.11(+1.49%)
Oct 31, 2022 7.320 7.460 7.304 7.370 21,936 +0.05(+0.67%)
Oct 28, 2022 7.250 7.330 7.250 7.321 25,702 +0.09(+1.23%)
Oct 27, 2022 7.250 7.310 7.200 7.232 98,416 -0.02(-0.29%)
Oct 26, 2022 7.250 7.310 7.193 7.253 79,398 +0.13(+1.76%)
Oct 25, 2022 7.130 7.160 7.100 7.128 89,066 -0.02(-0.26%)
Oct 24, 2022 7.157 7.220 7.020 7.146 74,905 -0.05(-0.75%)
Oct 21, 2022 6.980 7.210 6.980 7.200 47,019 +0.13(+1.81%)
Oct 20, 2022 7.000 7.170 7.000 7.072 79,846 +0.12(+1.76%)
Oct 19, 2022 7.050 7.140 6.950 6.950 34,479 -0.12(-1.74%)
Oct 18, 2022 7.120 7.150 6.930 7.073 93,503 +0.06(+0.90%)
Oct 17, 2022 6.886 7.160 6.886 7.010 64,652 +0.14(+2.04%)
Oct 14, 2022 6.970 7.050 6.870 6.870 48,814 -0.16(-2.28%)
Oct 13, 2022 7.000 7.060 6.820 7.030 89,191 +0.08(+1.15%)
Oct 12, 2022 7.040 7.040 6.940 6.950 29,154 -0.10(-1.42%)
Oct 11, 2022 7.092 7.092 6.910 7.050 90,771 +0.05(+0.71%)
Oct 10, 2022 7.070 7.120 6.930 7.000 62,693 -0.05(-0.71%)
Oct 07, 2022 7.111 7.111 7.000 7.050 58,363 -0.10(-1.37%)
Oct 06, 2022 7.165 7.250 7.100 7.148 41,955 -0.09(-1.27%)
Oct 05, 2022 7.060 7.240 7.050 7.240 37,181 +0.02(+0.28%)
Oct 04, 2022 7.160 7.250 7.030 7.220 164,620 +0.14(+1.98%)
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.