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 -0.010 (-0.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 9.607 9.690 9.520 9.560 32,490 -0.02(-0.21%)
Feb 28, 2024 9.500 9.886 9.440 9.580 12,144 -0.08(-0.86%)
Feb 27, 2024 9.640 9.700 9.638 9.662 9,907 +0.02(+0.23%)
Feb 26, 2024 9.700 9.700 9.623 9.640 16,124 -0.06(-0.62%)
Feb 23, 2024 9.845 9.878 9.680 9.700 13,492 -0.09(-0.92%)
Feb 22, 2024 10.15 10.15 9.720 9.790 15,605 -0.13(-1.31%)
Feb 21, 2024 10.29 10.29 9.900 9.920 42,732 -0.88(-8.15%)
Feb 20, 2024 10.90 10.90 10.70 10.80 18,196 -0.01(-0.12%)
Feb 16, 2024 10.90 10.90 10.80 10.81 21,378 +0.10(+0.91%)
Feb 15, 2024 10.84 10.99 10.58 10.71 24,199 +0.13(+1.28%)
Feb 14, 2024 10.50 10.59 10.50 10.58 79,969 +0.23(+2.22%)
Feb 13, 2024 10.30 10.43 10.30 10.35 55,588 +0.20(+1.97%)
Feb 12, 2024 9.740 10.19 9.740 10.15 99,852 +0.01(+0.10%)
Feb 09, 2024 10.23 10.23 10.03 10.14 12,048 +0.09(+0.90%)
Feb 08, 2024 10.03 10.05 10.02 10.05 13,328 -0.12(-1.18%)
Feb 07, 2024 10.13 10.22 10.06 10.17 18,580 +0.05(+0.49%)
Feb 06, 2024 10.13 10.20 10.09 10.12 31,044 -0.08(-0.78%)
Feb 05, 2024 10.12 10.24 10.09 10.20 18,816 +0.06(+0.59%)
Feb 02, 2024 10.10 10.21 10.07 10.14 9,927 +0.03(+0.30%)
Feb 01, 2024 10.04 10.11 10.00 10.11 13,812 +0.23(+2.33%)
Jan 31, 2024 9.880 9.990 9.880 9.880 8,737 -0.05(-0.50%)
Jan 30, 2024 9.920 9.940 9.887 9.930 15,759 +0.09(+0.87%)
Jan 29, 2024 9.820 9.910 9.820 9.844 6,720 -0.09(-0.93%)
Jan 26, 2024 10.20 10.20 9.900 9.936 5,159 +0.09(+0.87%)
Jan 25, 2024 9.700 9.890 9.700 9.850 11,645 +0.10(+1.03%)
Jan 24, 2024 9.740 9.750 9.700 9.750 10,155 +0.05(+0.57%)
Jan 23, 2024 10.10 10.10 9.640 9.695 5,141 +0.03(+0.26%)
Jan 22, 2024 9.390 9.670 9.390 9.670 57,994 +0.07(+0.73%)
Jan 19, 2024 9.630 9.650 9.600 9.600 10,432 +0.07(+0.69%)
Jan 18, 2024 9.600 9.600 9.450 9.534 18,268 -0.03(-0.27%)
Jan 17, 2024 9.500 9.580 9.500 9.560 25,408 -0.09(-0.98%)
Jan 16, 2024 9.660 9.740 9.640 9.655 33,494 -0.09(-0.97%)
Jan 12, 2024 9.785 9.785 9.700 9.749 15,005 -0.06(-0.62%)
Jan 11, 2024 9.765 9.890 9.672 9.810 10,394 +0.07(+0.72%)
Jan 10, 2024 9.630 9.780 9.630 9.740 29,849 +0.11(+1.14%)
Jan 09, 2024 9.310 9.630 9.310 9.630 36,156 +0.02(+0.21%)
Jan 08, 2024 9.520 9.610 9.500 9.610 18,760 -0.01(-0.10%)
Jan 05, 2024 9.735 9.867 9.585 9.620 12,708 +0.10(+1.05%)
Jan 04, 2024 9.370 9.780 9.370 9.520 26,167 -0.06(-0.63%)
Jan 03, 2024 9.690 9.850 9.540 9.580 20,211 -0.17(-1.74%)
Jan 02, 2024 9.856 9.856 9.750 9.750 14,140 -0.11(-1.12%)
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%)
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.