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

Singapore Airlines L (OP: SINGY )

9.580 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, Apr 23, 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 29, 2023 10.16 10.16 9.800 9.860 26,282 +0.06(+0.61%)
Dec 28, 2023 9.887 9.887 9.720 9.800 16,628 +0.10(+1.03%)
Dec 27, 2023 9.761 9.880 9.610 9.700 12,145 +0.04(+0.36%)
Dec 26, 2023 9.620 9.825 9.620 9.665 18,465 -0.04(-0.36%)
Dec 22, 2023 9.867 9.867 9.570 9.700 26,497 +0.16(+1.68%)
Dec 21, 2023 9.585 9.585 9.390 9.540 30,866 +0.02(+0.26%)
Dec 20, 2023 9.400 9.727 9.400 9.515 32,001 -0.07(-0.76%)
Dec 19, 2023 9.675 9.675 9.572 9.588 19,046 +0.06(+0.60%)
Dec 18, 2023 9.550 9.820 9.520 9.530 34,958 -0.22(-2.26%)
Dec 15, 2023 9.710 9.772 9.450 9.750 13,622 +0.08(+0.83%)
Dec 14, 2023 10.06 10.06 9.610 9.670 24,553 +0.02(+0.21%)
Dec 13, 2023 9.550 9.650 9.545 9.650 36,195 +0.07(+0.73%)
Dec 12, 2023 9.540 9.850 9.540 9.580 21,206 +0.08(+0.84%)
Dec 11, 2023 9.538 9.570 9.500 9.500 18,078 -0.03(-0.31%)
Dec 08, 2023 9.530 9.550 9.460 9.530 53,164 -0.04(-0.42%)
Dec 07, 2023 9.405 9.570 9.180 9.570 26,625 +0.41(+4.48%)
Dec 06, 2023 9.401 9.490 9.160 9.160 21,446 -0.22(-2.35%)
Dec 05, 2023 9.420 9.420 9.380 9.380 104,246 -0.19(-1.99%)
Dec 04, 2023 9.360 9.600 9.360 9.570 43,631 -0.01(-0.10%)
Dec 01, 2023 9.470 9.580 9.470 9.580 30,640 +0.12(+1.27%)
Nov 30, 2023 9.250 9.560 9.250 9.460 32,841 -0.06(-0.63%)
Nov 29, 2023 9.522 9.540 9.490 9.520 16,303 +0.03(+0.32%)
Nov 28, 2023 9.450 9.490 9.450 9.490 22,192 +0.00(+0.00%)
Nov 27, 2023 9.310 9.490 9.310 9.490 43,598 +0.09(+0.96%)
Nov 24, 2023 9.270 9.400 9.270 9.400 7,132 +0.04(+0.43%)
Nov 22, 2023 9.390 9.400 9.350 9.360 13,293 -0.04(-0.43%)
Nov 21, 2023 9.400 9.430 9.380 9.400 28,481 +0.13(+1.40%)
Nov 20, 2023 8.960 9.320 8.960 9.270 22,867 -0.05(-0.54%)
Nov 17, 2023 9.378 9.378 9.260 9.320 21,651 +0.10(+1.08%)
Nov 16, 2023 9.265 9.378 9.160 9.220 28,607 +0.05(+0.55%)
Nov 15, 2023 8.840 9.227 8.840 9.170 108,037 +0.13(+1.44%)
Nov 14, 2023 9.025 9.060 8.980 9.040 85,692 -0.14(-1.53%)
Nov 13, 2023 9.100 9.180 9.075 9.180 46,552 +0.05(+0.55%)
Nov 10, 2023 9.400 9.400 9.060 9.130 30,192 -0.05(-0.54%)
Nov 09, 2023 9.270 9.270 9.150 9.180 58,631 -0.06(-0.65%)
Nov 08, 2023 9.260 9.260 9.191 9.240 36,126 -0.19(-2.01%)
Nov 07, 2023 9.310 9.470 9.210 9.430 74,644 +0.09(+0.96%)
Nov 06, 2023 9.238 9.420 9.230 9.340 49,715 +0.16(+1.74%)
Nov 03, 2023 9.100 9.180 8.890 9.180 42,320 +0.26(+2.89%)
Nov 02, 2023 8.965 8.965 8.850 8.922 32,483 +0.02(+0.25%)
Nov 01, 2023 8.895 8.920 8.880 8.900 45,614 +0.00(+0.00%)
Oct 31, 2023 8.885 8.910 8.840 8.900 109,699 +0.02(+0.23%)
Oct 30, 2023 8.910 8.910 8.880 8.880 29,763 +0.08(+0.91%)
Oct 27, 2023 9.080 9.080 8.790 8.800 36,759 -0.22(-2.44%)
Oct 26, 2023 9.000 9.040 9.000 9.020 47,213 +0.04(+0.45%)
Oct 25, 2023 8.985 9.010 8.960 8.980 22,232 +0.09(+1.01%)
Oct 24, 2023 8.930 9.020 8.840 8.890 94,529 +0.21(+2.36%)
Oct 23, 2023 8.630 8.700 8.615 8.685 40,581 +0.04(+0.40%)
Oct 20, 2023 8.645 8.680 8.621 8.650 93,758 -0.12(-1.37%)
Oct 19, 2023 8.900 8.900 8.730 8.770 82,867 -0.19(-2.12%)
Oct 18, 2023 9.110 9.110 8.750 8.960 117,752 -0.26(-2.82%)
Oct 17, 2023 9.130 9.220 9.130 9.220 105,455 -0.05(-0.54%)
Oct 16, 2023 9.210 9.340 9.210 9.270 40,663 -0.09(-0.96%)
Oct 13, 2023 9.350 9.420 9.340 9.360 20,435 +0.00(+0.00%)
Oct 12, 2023 9.390 9.410 9.330 9.360 45,988 -0.05(-0.53%)
Oct 11, 2023 9.400 9.430 9.347 9.410 113,887 +0.12(+1.29%)
Oct 10, 2023 9.640 9.640 9.290 9.290 108,270 -0.05(-0.54%)
Oct 09, 2023 9.280 9.568 9.280 9.340 58,094 -0.23(-2.40%)
Oct 06, 2023 9.550 9.580 9.530 9.570 40,574 +0.26(+2.77%)
Oct 05, 2023 9.400 9.400 9.230 9.312 35,043 +0.18(+1.94%)
Oct 04, 2023 8.860 9.180 8.860 9.135 40,652 -0.17(-1.77%)
Oct 03, 2023 9.260 9.300 9.240 9.300 97,483 -0.01(-0.06%)
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.