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

Singapore Airlines L (OP: SINGY )

9.655 +0.040 (+0.42%)
Streaming Delayed Price Updated: 2:36 PM EDT, May 3, 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 (%)
Jun 30, 2021 7.180 7.240 7.140 7.190 44,923 +0.03(+0.42%)
Jun 29, 2021 7.188 7.188 7.100 7.160 136,560 -0.06(-0.83%)
Jun 28, 2021 7.000 7.365 7.000 7.220 55,530 -0.18(-2.43%)
Jun 25, 2021 7.370 7.420 7.350 7.400 26,071 +0.01(+0.14%)
Jun 24, 2021 7.385 7.430 7.350 7.390 36,226 -0.06(-0.81%)
Jun 23, 2021 7.450 7.482 7.420 7.450 16,168 -0.00(-0.07%)
Jun 22, 2021 7.530 7.530 7.440 7.455 30,249 -0.08(-1.00%)
Jun 21, 2021 7.500 7.590 7.400 7.530 51,873 -0.22(-2.84%)
Jun 18, 2021 7.571 7.750 7.490 7.750 59,845 +0.23(+3.06%)
Jun 17, 2021 7.510 7.590 7.500 7.520 27,375 -0.09(-1.18%)
Jun 16, 2021 7.510 7.650 7.500 7.610 39,113 -0.09(-1.18%)
Jun 15, 2021 7.840 7.840 7.650 7.701 25,921 -0.03(-0.38%)
Jun 14, 2021 7.735 7.820 7.650 7.730 39,344 -0.06(-0.77%)
Jun 11, 2021 7.850 7.860 7.630 7.790 49,764 -0.04(-0.51%)
Jun 10, 2021 7.810 7.830 7.668 7.830 73,913 +0.23(+3.03%)
Jun 09, 2021 7.600 7.600 7.510 7.600 30,257 +0.14(+1.88%)
Jun 08, 2021 7.350 7.600 7.350 7.460 29,516 -0.19(-2.48%)
Jun 07, 2021 7.670 7.670 7.350 7.650 38,635 +0.09(+1.19%)
Jun 04, 2021 7.580 7.580 7.490 7.560 42,093 -0.09(-1.18%)
Jun 03, 2021 7.610 7.650 7.475 7.650 48,275 -0.06(-0.78%)
Jun 02, 2021 7.620 7.800 7.532 7.710 45,269 -0.04(-0.52%)
Jun 01, 2021 7.720 7.760 7.560 7.750 25,122 +0.05(+0.65%)
May 28, 2021 7.570 7.740 7.552 7.700 51,532 +0.04(+0.49%)
May 27, 2021 7.440 7.699 7.440 7.662 44,914 +0.31(+4.25%)
May 26, 2021 7.350 7.400 7.300 7.350 54,826 +0.04(+0.55%)
May 25, 2021 7.250 7.310 7.230 7.310 36,981 +0.14(+2.02%)
May 24, 2021 7.183 7.220 7.100 7.165 26,043 +0.01(+0.21%)
May 21, 2021 7.399 7.399 7.150 7.150 55,472 +0.00(+0.00%)
May 20, 2021 6.910 7.250 6.910 7.150 58,804 +0.12(+1.78%)
May 19, 2021 7.150 7.150 6.910 7.025 22,234 -0.14(-2.02%)
May 18, 2021 7.380 7.380 7.100 7.170 31,843 +0.28(+4.06%)
May 17, 2021 6.920 7.000 6.860 6.890 162,878 +0.10(+1.47%)
May 14, 2021 6.900 6.900 6.700 6.790 137,506 -0.27(-3.82%)
May 13, 2021 7.000 7.240 7.000 7.060 45,058 +0.05(+0.71%)
May 12, 2021 7.150 7.190 7.010 7.010 42,279 -0.14(-1.96%)
May 11, 2021 7.250 7.250 7.000 7.150 51,337 -0.13(-1.79%)
May 10, 2021 7.400 7.400 7.230 7.280 23,602 -0.18(-2.41%)
May 07, 2021 7.350 7.480 7.320 7.460 28,754 +0.29(+4.04%)
May 06, 2021 7.000 7.210 7.000 7.170 42,481 -0.00(-0.07%)
May 05, 2021 7.250 7.400 7.160 7.175 51,370 -0.10(-1.37%)
May 04, 2021 7.460 7.460 7.250 7.275 141,059 -0.18(-2.48%)
May 03, 2021 7.596 7.596 7.430 7.460 107,882 -0.13(-1.71%)
Apr 30, 2021 7.631 7.670 7.554 7.590 24,800 -0.08(-1.04%)
Apr 29, 2021 7.804 7.820 7.545 7.670 18,818 -0.08(-1.03%)
Apr 28, 2021 7.830 7.830 7.708 7.750 38,304 -0.17(-2.17%)
Apr 27, 2021 7.990 7.990 7.890 7.922 77,672 +0.17(+2.22%)
Apr 26, 2021 7.650 7.800 7.650 7.750 31,921 +0.16(+2.11%)
Apr 23, 2021 7.300 7.650 7.300 7.590 52,200 +0.09(+1.27%)
Apr 22, 2021 7.500 7.595 7.460 7.495 38,763 +0.01(+0.20%)
Apr 21, 2021 7.260 7.540 7.230 7.480 69,412 -0.03(-0.40%)
Apr 20, 2021 7.630 7.760 7.500 7.510 55,203 -0.28(-3.59%)
Apr 19, 2021 8.040 8.040 7.685 7.790 67,811 -0.26(-3.23%)
Apr 16, 2021 8.290 8.290 7.990 8.050 33,800 +0.04(+0.50%)
Apr 15, 2021 8.100 8.200 7.950 8.010 65,475 -0.19(-2.32%)
Apr 14, 2021 8.171 8.230 8.165 8.200 71,331 -0.05(-0.61%)
Apr 13, 2021 8.240 8.302 8.140 8.250 50,958 -0.09(-1.08%)
Apr 12, 2021 8.100 8.450 8.100 8.340 44,585 -0.13(-1.53%)
Apr 09, 2021 8.470 8.500 8.440 8.470 20,500 +0.02(+0.24%)
Apr 08, 2021 8.500 8.500 8.420 8.450 41,531 -0.02(-0.24%)
Apr 07, 2021 8.710 8.710 8.410 8.470 36,435 +0.07(+0.85%)
Apr 06, 2021 8.110 8.450 8.110 8.399 61,793 +0.07(+0.83%)
Apr 05, 2021 8.530 8.530 8.300 8.330 61,733 -0.02(-0.24%)
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.