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 (%)
Sep 30, 2021 7.339 7.346 7.311 7.340 21,763 +0.00(+0.00%)
Sep 29, 2021 7.345 7.370 7.310 7.340 24,423 +0.04(+0.55%)
Sep 28, 2021 7.300 7.540 7.260 7.300 25,097 -0.15(-2.01%)
Sep 27, 2021 7.450 7.470 7.420 7.450 25,617 +0.14(+1.92%)
Sep 24, 2021 7.100 7.380 7.100 7.310 11,645 -0.10(-1.35%)
Sep 23, 2021 7.200 7.470 7.200 7.410 22,164 +0.15(+2.07%)
Sep 22, 2021 7.425 7.425 7.130 7.260 51,547 -0.03(-0.41%)
Sep 21, 2021 7.235 7.330 7.230 7.290 33,155 +0.24(+3.40%)
Sep 20, 2021 7.070 7.110 7.140 7.050 30,880 -0.09(-1.26%)
Sep 17, 2021 7.200 7.200 7.070 7.140 22,088 -0.17(-2.33%)
Sep 16, 2021 7.258 7.310 7.200 7.310 16,954 +0.07(+1.04%)
Sep 15, 2021 7.200 7.260 7.200 7.235 13,916 -0.01(-0.21%)
Sep 14, 2021 7.292 7.305 7.230 7.250 16,890 -0.05(-0.68%)
Sep 13, 2021 7.285 7.320 7.260 7.300 45,131 -0.04(-0.56%)
Sep 10, 2021 7.330 7.395 7.330 7.341 15,694 +0.03(+0.42%)
Sep 09, 2021 7.310 7.330 7.210 7.310 55,956 +0.00(+0.00%)
Sep 08, 2021 7.370 7.370 7.310 7.310 25,440 -0.13(-1.75%)
Sep 07, 2021 7.485 7.485 7.220 7.440 24,908 -0.03(-0.40%)
Sep 03, 2021 7.500 7.500 7.440 7.470 26,201 -0.03(-0.40%)
Sep 02, 2021 7.500 7.590 7.410 7.500 20,258 -0.10(-1.32%)
Sep 01, 2021 7.457 7.610 7.440 7.600 14,829 +0.11(+1.50%)
Aug 31, 2021 7.530 7.600 7.440 7.488 16,784 -0.14(-1.86%)
Aug 30, 2021 7.565 7.630 7.550 7.630 36,901 +0.12(+1.60%)
Aug 27, 2021 7.490 7.540 7.480 7.510 12,026 -0.04(-0.53%)
Aug 26, 2021 7.780 7.780 7.310 7.550 42,743 +0.00(+0.00%)
Aug 25, 2021 7.500 7.550 7.320 7.550 120,352 +0.07(+0.94%)
Aug 24, 2021 7.460 7.480 7.420 7.480 34,804 +0.11(+1.49%)
Aug 23, 2021 7.365 7.370 7.300 7.370 56,031 +0.00(+0.07%)
Aug 20, 2021 7.100 7.380 7.100 7.365 17,946 +0.12(+1.59%)
Aug 19, 2021 7.370 7.420 7.230 7.250 49,049 -0.11(-1.50%)
Aug 18, 2021 7.365 7.418 7.290 7.360 184,082 +0.03(+0.41%)
Aug 17, 2021 7.337 7.400 7.300 7.330 20,905 -0.13(-1.81%)
Aug 16, 2021 7.410 7.500 7.250 7.465 26,695 -0.04(-0.60%)
Aug 13, 2021 7.380 7.530 7.380 7.510 50,911 +0.06(+0.81%)
Aug 12, 2021 7.410 7.450 7.400 7.450 17,720 -0.03(-0.40%)
Aug 11, 2021 7.489 7.500 7.460 7.480 44,175 +0.04(+0.53%)
Aug 10, 2021 7.390 7.500 7.390 7.441 26,822 +0.06(+0.75%)
Aug 09, 2021 7.250 7.390 7.250 7.385 17,311 -0.00(-0.07%)
Aug 06, 2021 7.520 7.520 7.390 7.390 23,631 -0.00(-0.07%)
Aug 05, 2021 7.365 7.440 7.320 7.395 31,281 +0.04(+0.61%)
Aug 04, 2021 7.450 7.470 7.330 7.350 32,812 +0.02(+0.27%)
Aug 03, 2021 7.280 7.379 7.260 7.330 29,755 +0.05(+0.74%)
Aug 02, 2021 7.400 7.548 7.260 7.276 18,765 -0.19(-2.53%)
Jul 30, 2021 7.590 7.590 7.460 7.465 21,963 -0.09(-1.26%)
Jul 29, 2021 7.560 7.560 7.481 7.560 24,796 +0.08(+1.07%)
Jul 28, 2021 7.550 7.550 7.430 7.480 55,206 +0.01(+0.16%)
Jul 27, 2021 7.492 7.492 7.430 7.468 36,378 +0.19(+2.58%)
Jul 26, 2021 7.170 7.293 7.138 7.280 39,033 +0.11(+1.46%)
Jul 23, 2021 7.100 7.320 7.100 7.175 41,815 -0.04(-0.49%)
Jul 22, 2021 7.218 7.260 7.200 7.210 71,096 +0.17(+2.34%)
Jul 21, 2021 7.080 7.080 7.010 7.045 41,553 -0.06(-0.84%)
Jul 20, 2021 6.990 7.130 6.990 7.105 87,670 +0.20(+2.90%)
Jul 19, 2021 7.053 7.150 6.870 6.904 97,315 -0.23(-3.16%)
Jul 16, 2021 7.215 7.240 7.100 7.130 51,321 -0.11(-1.52%)
Jul 15, 2021 7.250 7.250 7.200 7.240 26,879 -0.04(-0.62%)
Jul 14, 2021 7.450 7.450 7.264 7.285 13,842 -0.12(-1.69%)
Jul 13, 2021 7.402 7.410 7.351 7.410 26,278 -0.02(-0.27%)
Jul 12, 2021 7.720 7.720 7.400 7.430 66,628 -0.02(-0.27%)
Jul 09, 2021 7.440 7.500 7.320 7.450 27,148 +0.19(+2.62%)
Jul 08, 2021 7.365 7.400 7.170 7.260 88,772 -0.19(-2.55%)
Jul 07, 2021 7.500 7.510 7.400 7.450 44,712 -0.17(-2.23%)
Jul 06, 2021 7.600 7.690 7.541 7.620 41,171 +0.26(+3.53%)
Jul 02, 2021 7.350 7.360 7.310 7.360 45,672 +0.11(+1.52%)
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.