Skip to main content

Singapore Airlines L (OP: SINGY )

9.460 +0.005 (+0.05%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 8.650 8.650 8.550 8.550 1,859 -0.09(-1.10%)
Mar 30, 2023 8.780 8.780 8.644 8.645 8,000 +0.05(+0.64%)
Mar 29, 2023 8.490 8.650 8.490 8.590 15,016 -0.09(-1.04%)
Mar 28, 2023 8.650 8.690 8.600 8.680 11,555 +0.09(+1.02%)
Mar 27, 2023 8.500 8.600 8.500 8.592 3,133 +0.08(+0.96%)
Mar 24, 2023 8.502 8.510 8.460 8.510 5,857 +0.02(+0.24%)
Mar 23, 2023 8.580 8.580 8.460 8.490 11,931 -0.12(-1.39%)
Mar 22, 2023 8.400 8.610 8.400 8.610 26,402 +0.15(+1.77%)
Mar 21, 2023 8.450 8.480 8.370 8.460 14,391 +0.19(+2.30%)
Mar 20, 2023 8.380 8.390 8.270 8.270 12,199 -0.20(-2.36%)
Mar 17, 2023 8.400 8.470 8.250 8.470 21,596 +0.08(+0.95%)
Mar 16, 2023 8.410 8.410 8.200 8.390 6,818 +0.05(+0.60%)
Mar 15, 2023 8.268 8.340 8.250 8.340 17,608 +0.02(+0.24%)
Mar 14, 2023 8.370 8.398 8.320 8.320 18,606 +0.05(+0.67%)
Mar 13, 2023 8.247 8.350 8.180 8.265 44,233 -0.17(-2.07%)
Mar 10, 2023 8.320 8.520 8.320 8.440 5,374 -0.04(-0.47%)
Mar 09, 2023 8.390 8.502 8.390 8.480 4,200 -0.13(-1.51%)
Mar 08, 2023 8.520 8.610 8.520 8.610 933 +0.08(+0.94%)
Mar 07, 2023 8.572 8.600 8.470 8.530 8,179 +0.00(+0.00%)
Mar 06, 2023 8.440 8.530 8.440 8.530 2,290 +0.11(+1.31%)
Mar 03, 2023 8.360 8.420 8.360 8.420 14,099 +0.05(+0.60%)
Mar 02, 2023 8.360 8.422 8.360 8.370 8,960 -0.04(-0.48%)
Mar 01, 2023 8.425 8.450 8.400 8.410 39,668 -0.02(-0.24%)
Feb 28, 2023 8.500 8.520 8.430 8.430 32,394 +0.00(+0.00%)
Feb 27, 2023 8.430 8.500 8.400 8.430 14,040 -0.09(-1.06%)
Feb 24, 2023 8.460 8.520 8.410 8.520 5,472 +0.09(+1.07%)
Feb 23, 2023 8.524 8.524 8.430 8.430 6,463 -0.14(-1.69%)
Feb 22, 2023 8.510 8.630 8.510 8.575 6,517 -0.03(-0.33%)
Feb 21, 2023 8.530 8.680 8.530 8.603 33,351 -0.11(-1.23%)
Feb 17, 2023 8.645 8.710 8.620 8.710 5,461 +0.06(+0.69%)
Feb 16, 2023 8.655 8.750 8.635 8.650 6,686 +0.05(+0.58%)
Feb 15, 2023 8.680 8.680 8.550 8.600 3,994 -0.09(-1.04%)
Feb 14, 2023 8.745 8.792 8.690 8.690 9,190 -0.03(-0.34%)
Feb 13, 2023 8.680 8.770 8.680 8.720 11,691 -0.06(-0.68%)
Feb 10, 2023 8.765 8.805 8.700 8.780 4,274 -0.03(-0.34%)
Feb 09, 2023 8.855 8.855 8.800 8.810 31,306 -0.05(-0.56%)
Feb 08, 2023 8.915 8.980 8.850 8.860 5,703 -0.03(-0.34%)
Feb 07, 2023 8.850 8.900 8.820 8.890 6,652 +0.04(+0.45%)
Feb 06, 2023 8.980 8.980 8.850 8.850 11,708 -0.15(-1.67%)
Feb 03, 2023 9.000 9.020 8.910 9.000 11,632 -0.03(-0.28%)
Feb 02, 2023 9.040 9.050 8.990 9.025 11,828 -0.01(-0.17%)
Feb 01, 2023 8.995 9.090 8.975 9.040 11,542 +0.08(+0.89%)
Jan 31, 2023 9.010 9.010 8.960 8.960 4,056 -0.06(-0.72%)
Jan 30, 2023 9.100 9.100 9.025 9.025 4,413 -0.04(-0.50%)
Jan 27, 2023 9.045 9.100 9.040 9.070 10,029 +0.00(+0.00%)
Jan 26, 2023 8.983 9.070 8.980 9.070 9,534 +0.03(+0.33%)
Jan 25, 2023 8.980 9.070 8.980 9.040 20,243 +0.09(+1.01%)
Jan 24, 2023 8.940 8.950 8.800 8.950 9,022 +0.00(+0.00%)
Jan 23, 2023 8.920 8.990 8.920 8.950 22,725 +0.01(+0.11%)
Jan 20, 2023 8.895 8.940 8.890 8.940 10,402 +0.12(+1.36%)
Jan 19, 2023 8.830 8.830 8.750 8.820 6,636 -0.12(-1.34%)
Jan 18, 2023 8.990 8.990 8.800 8.940 14,515 +0.14(+1.59%)
Jan 17, 2023 8.830 8.870 8.800 8.800 5,482 -0.01(-0.11%)
Jan 13, 2023 8.670 8.830 8.670 8.810 48,527 +0.32(+3.77%)
Jan 12, 2023 8.400 8.500 8.400 8.490 11,018 +0.12(+1.43%)
Jan 11, 2023 8.390 8.390 8.350 8.370 17,818 +0.02(+0.24%)
Jan 10, 2023 8.350 8.350 8.315 8.350 8,098 +0.00(+0.00%)
Jan 09, 2023 8.300 8.380 8.300 8.350 14,117 +0.07(+0.85%)
Jan 06, 2023 8.220 8.300 8.200 8.280 33,404 +0.08(+0.98%)
Jan 05, 2023 8.155 8.200 8.110 8.200 7,171 +0.08(+0.99%)
Jan 04, 2023 8.192 8.200 8.030 8.120 20,078 +0.03(+0.37%)
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.