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, 2022 8.040 8.080 8.010 8.010 23,455 -0.04(-0.50%)
Mar 30, 2022 8.130 8.130 8.010 8.050 16,976 -0.08(-0.98%)
Mar 29, 2022 8.000 8.270 8.000 8.130 58,307 +0.10(+1.18%)
Mar 28, 2022 8.000 8.060 7.990 8.035 39,507 +0.06(+0.70%)
Mar 25, 2022 7.950 7.990 7.945 7.979 21,939 +0.07(+0.87%)
Mar 24, 2022 7.880 8.050 7.865 7.910 42,607 +0.38(+5.05%)
Mar 23, 2022 7.550 7.600 7.530 7.530 11,905 -0.04(-0.53%)
Mar 22, 2022 7.590 7.590 7.560 7.570 28,800 +0.00(+0.00%)
Mar 21, 2022 7.400 7.610 7.396 7.570 30,987 -0.08(-1.05%)
Mar 18, 2022 7.610 7.650 7.550 7.650 37,587 -0.03(-0.39%)
Mar 17, 2022 7.625 7.680 7.590 7.680 28,967 +0.09(+1.19%)
Mar 16, 2022 7.250 7.590 7.250 7.590 43,459 +0.24(+3.27%)
Mar 15, 2022 7.310 7.380 7.304 7.350 100,535 +0.10(+1.38%)
Mar 14, 2022 7.250 7.340 7.250 7.250 72,128 -0.05(-0.68%)
Mar 11, 2022 7.600 7.600 7.250 7.300 45,266 -0.04(-0.54%)
Mar 10, 2022 7.570 7.570 7.280 7.340 73,900 -0.00(-0.07%)
Mar 09, 2022 7.310 7.360 7.280 7.345 45,314 +0.25(+3.60%)
Mar 08, 2022 7.130 7.170 7.070 7.090 92,670 -0.09(-1.25%)
Mar 07, 2022 7.230 7.320 7.160 7.180 157,283 -0.11(-1.54%)
Mar 04, 2022 7.350 7.350 7.260 7.292 87,261 -0.15(-1.98%)
Mar 03, 2022 7.450 7.470 7.370 7.440 103,730 -0.05(-0.73%)
Mar 02, 2022 7.446 7.495 7.420 7.495 132,388 +0.12(+1.56%)
Mar 01, 2022 7.400 7.490 7.260 7.380 51,707 -0.14(-1.86%)
Feb 28, 2022 7.470 7.649 7.220 7.520 80,810 -0.06(-0.79%)
Feb 25, 2022 7.400 7.600 7.390 7.580 75,992 +0.09(+1.20%)
Feb 24, 2022 7.460 7.490 7.120 7.490 53,322 -0.21(-2.73%)
Feb 23, 2022 7.755 7.770 7.680 7.700 52,881 -0.07(-0.90%)
Feb 22, 2022 7.770 7.800 7.740 7.770 26,198 -0.21(-2.63%)
Feb 18, 2022 7.980 0 +0.03(+0.38%)
Feb 17, 2022 8.000 8.010 7.940 7.950 43,956 +0.01(+0.13%)
Feb 16, 2022 8.100 8.100 7.830 7.940 53,376 +0.14(+1.73%)
Feb 15, 2022 7.800 7.830 7.765 7.805 55,958 +0.14(+1.83%)
Feb 14, 2022 7.680 7.710 7.600 7.665 32,879 +0.04(+0.59%)
Feb 11, 2022 7.890 7.890 7.620 7.620 29,028 -0.23(-2.93%)
Feb 10, 2022 7.660 7.980 7.660 7.850 37,273 -0.06(-0.76%)
Feb 09, 2022 7.995 7.995 7.880 7.910 50,613 +0.03(+0.38%)
Feb 08, 2022 7.880 7.930 7.760 7.880 45,728 +0.10(+1.35%)
Feb 07, 2022 7.540 8.005 7.540 7.775 46,241 +0.28(+3.67%)
Feb 04, 2022 7.290 7.760 7.290 7.500 21,157 +0.03(+0.33%)
Feb 03, 2022 7.481 7.550 7.430 7.475 40,267 -0.02(-0.20%)
Feb 02, 2022 7.210 7.490 7.210 7.490 47,354 +0.05(+0.67%)
Feb 01, 2022 7.420 7.450 7.400 7.440 110,692 +0.04(+0.47%)
Jan 31, 2022 7.340 7.430 7.340 7.405 35,847 +0.10(+1.36%)
Jan 28, 2022 7.258 7.310 7.230 7.306 73,733 +0.01(+0.08%)
Jan 27, 2022 7.510 7.510 7.260 7.300 36,903 -0.12(-1.62%)
Jan 26, 2022 7.360 7.490 7.340 7.420 29,972 +0.02(+0.27%)
Jan 25, 2022 7.314 7.580 7.230 7.400 40,907 -0.03(-0.40%)
Jan 24, 2022 7.360 7.438 7.230 7.430 65,588 +0.00(+0.01%)
Jan 21, 2022 7.500 7.515 7.320 7.429 78,643 -0.01(-0.15%)
Jan 20, 2022 7.430 7.500 7.370 7.440 23,888 -0.05(-0.67%)
Jan 19, 2022 7.460 7.490 7.390 7.490 24,971 +0.06(+0.81%)
Jan 18, 2022 7.440 7.440 7.320 7.430 94,833 -0.01(-0.13%)
Jan 14, 2022 7.440 0 -0.03(-0.40%)
Jan 13, 2022 7.220 7.500 7.220 7.470 20,788 +0.04(+0.54%)
Jan 12, 2022 7.422 7.440 7.400 7.430 21,755 -0.03(-0.40%)
Jan 11, 2022 7.400 7.480 7.350 7.460 25,816 +0.16(+2.16%)
Jan 10, 2022 7.290 7.340 7.280 7.302 72,408 -0.01(-0.11%)
Jan 07, 2022 7.330 7.330 7.250 7.310 33,835 -0.02(-0.27%)
Jan 06, 2022 7.300 7.340 7.290 7.330 42,738 -0.04(-0.48%)
Jan 05, 2022 7.450 7.450 7.350 7.365 39,632 -0.08(-1.14%)
Jan 04, 2022 7.450 7.500 7.435 7.450 25,473 +0.03(+0.34%)
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.