Skip to main content

Singapore Airlines L (OP: SINGY )

9.455 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 13.45 13.45 12.75 12.75 1,621 -0.15(-1.16%)
Mar 30, 2009 12.90 13.30 12.90 12.90 1,020 -0.35(-2.64%)
Mar 26, 2009 12.95 14.00 12.95 13.25 794 +0.25(+1.92%)
Mar 25, 2009 13.45 13.50 13.00 13.00 3,325 -1.05(-7.47%)
Mar 24, 2009 13.60 14.15 13.50 14.05 79,531 +1.05(+8.08%)
Mar 23, 2009 12.50 13.00 12.50 13.00 709 +0.50(+4.00%)
Mar 20, 2009 12.50 12.50 12.50 12.50 370 -0.75(-5.66%)
Mar 19, 2009 12.50 13.25 12.50 13.25 451 +0.25(+1.92%)
Mar 17, 2009 13.00 13.00 13.00 0 -0.10(-0.76%)
Mar 16, 2009 13.10 13.10 13.10 13.10 120 -0.60(-4.38%)
Mar 13, 2009 12.75 13.70 12.75 13.70 814 +0.45(+3.40%)
Mar 12, 2009 12.65 13.25 12.65 13.25 645 +0.60(+4.74%)
Mar 11, 2009 12.65 12.65 12.65 12.65 270 +0.15(+1.20%)
Mar 10, 2009 12.50 12.50 12.50 0 +0.00(+0.00%)
Mar 09, 2009 13.00 13.00 12.50 12.50 1,360 -0.75(-5.66%)
Mar 06, 2009 13.10 13.25 12.50 13.25 18,079 +0.25(+1.92%)
Mar 05, 2009 13.25 13.25 12.90 13.00 56,780 +0.50(+4.00%)
Mar 04, 2009 12.50 12.85 12.50 12.50 410 +0.00(+0.00%)
Mar 02, 2009 13.00 13.00 12.50 12.50 245 -0.25(-1.96%)
Feb 27, 2009 12.75 12.75 12.75 12.75 130 +0.00(+0.00%)
Feb 26, 2009 12.75 12.75 12.75 12.75 494 +0.00(+0.00%)
Feb 25, 2009 12.75 12.75 12.75 12.75 103 +0.00(+0.00%)
Feb 24, 2009 12.75 12.75 12.75 0 +0.00(+0.00%)
Feb 23, 2009 12.75 12.75 12.75 12.75 115 -0.75(-5.56%)
Feb 20, 2009 12.60 13.50 12.60 13.50 6,158 +0.05(+0.37%)
Feb 19, 2009 12.75 13.45 12.75 13.45 1,249 -1.40(-9.43%)
Feb 18, 2009 14.85 14.85 14.85 14.85 310 +0.35(+2.41%)
Feb 17, 2009 14.50 14.50 14.50 0 +0.00(+0.00%)
Feb 13, 2009 14.50 14.50 14.50 14.50 110 +0.25(+1.75%)
Feb 12, 2009 14.25 14.85 13.85 14.25 1,555 -0.60(-4.04%)
Feb 11, 2009 14.00 14.85 14.00 14.85 1,219 -0.15(-1.00%)
Feb 06, 2009 15.00 15.00 15.00 9,475 +0.00(+0.00%)
Feb 05, 2009 14.92 15.00 14.92 15.00 20,537 +0.50(+3.45%)
Feb 04, 2009 14.50 14.85 14.00 14.50 1,580 -0.50(-3.33%)
Feb 03, 2009 14.95 15.00 14.15 15.00 1,736 +0.50(+3.45%)
Jan 29, 2009 14.50 14.50 14.50 0 +0.00(+0.00%)
Jan 28, 2009 14.50 14.50 14.50 14.50 303 -0.25(-1.69%)
Jan 27, 2009 14.75 14.75 14.75 0 +0.00(+0.00%)
Jan 26, 2009 14.75 14.75 14.75 14.75 4,575 +0.50(+3.51%)
Jan 23, 2009 15.00 15.00 14.25 14.25 375 -0.25(-1.72%)
Jan 22, 2009 14.50 14.50 14.50 14.50 138 -0.85(-5.54%)
Jan 21, 2009 15.00 15.35 14.50 15.35 1,806 +0.00(+0.00%)
Jan 20, 2009 15.20 15.35 14.70 15.35 1,933 +0.05(+0.33%)
Jan 16, 2009 14.70 15.40 14.70 15.30 1,240 -0.05(-0.33%)
Jan 15, 2009 15.30 15.35 15.30 15.35 113,006 +0.09(+0.56%)
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.