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

Singapore Airlines L (OP: SINGY )

9.540 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 1, 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, 2022 7.000 7.220 7.000 7.000 44,709 -0.10(-1.41%)
Sep 29, 2022 7.100 7.150 7.020 7.100 91,656 -0.05(-0.70%)
Sep 28, 2022 7.310 7.310 7.010 7.150 79,835 +0.10(+1.42%)
Sep 27, 2022 7.150 7.200 7.020 7.050 75,256 -0.07(-0.98%)
Sep 26, 2022 7.150 7.190 7.090 7.120 42,953 -0.07(-0.97%)
Sep 23, 2022 7.150 7.530 7.150 7.190 20,812 -0.16(-2.18%)
Sep 22, 2022 7.420 7.455 7.350 7.350 26,777 -0.01(-0.14%)
Sep 21, 2022 7.490 7.490 7.360 7.360 62,118 -0.05(-0.67%)
Sep 20, 2022 7.455 7.500 7.410 7.410 18,855 -0.04(-0.60%)
Sep 19, 2022 7.430 7.500 7.420 7.455 119,108 +0.02(+0.30%)
Sep 16, 2022 7.470 7.520 7.410 7.433 128,914 -0.05(-0.69%)
Sep 15, 2022 7.300 7.770 7.300 7.485 10,882 -0.06(-0.80%)
Sep 14, 2022 7.550 7.580 7.540 7.545 18,453 +0.12(+1.68%)
Sep 13, 2022 7.420 7.710 7.420 7.420 30,529 -0.30(-3.89%)
Sep 12, 2022 7.634 7.770 7.600 7.720 43,685 +0.00(+0.00%)
Sep 09, 2022 7.420 7.730 7.420 7.720 13,420 +0.19(+2.56%)
Sep 08, 2022 7.500 7.820 7.500 7.527 40,404 -0.06(-0.83%)
Sep 07, 2022 7.500 7.590 7.450 7.590 40,841 +0.12(+1.61%)
Sep 06, 2022 7.575 7.575 7.410 7.470 40,546 +0.01(+0.08%)
Sep 02, 2022 7.500 7.565 7.410 7.464 13,492 -0.02(-0.21%)
Sep 01, 2022 7.440 7.540 7.440 7.480 20,917 -0.07(-0.93%)
Aug 31, 2022 7.480 7.640 7.480 7.550 16,653 +0.05(+0.67%)
Aug 30, 2022 7.580 7.600 7.500 7.500 24,518 -0.09(-1.19%)
Aug 29, 2022 7.582 7.750 7.510 7.590 16,362 +0.04(+0.53%)
Aug 26, 2022 7.690 7.720 7.550 7.550 79,554 -0.04(-0.53%)
Aug 25, 2022 7.680 7.690 7.510 7.590 7,975 -0.08(-1.11%)
Aug 24, 2022 7.540 7.700 7.540 7.675 14,083 -0.02(-0.20%)
Aug 23, 2022 7.740 7.740 7.600 7.690 14,299 +0.08(+1.05%)
Aug 22, 2022 7.816 7.816 7.610 7.610 12,252 -0.07(-0.91%)
Aug 19, 2022 7.765 7.765 7.640 7.680 8,922 -0.10(-1.29%)
Aug 18, 2022 7.790 7.795 7.740 7.780 7,625 +0.03(+0.41%)
Aug 17, 2022 7.890 7.890 7.690 7.748 16,807 +0.02(+0.24%)
Aug 16, 2022 7.900 7.900 7.640 7.730 17,728 -0.08(-0.99%)
Aug 15, 2022 7.750 7.810 7.750 7.807 7,471 -0.02(-0.29%)
Aug 12, 2022 7.652 7.927 7.652 7.830 52,057 -0.15(-1.88%)
Aug 11, 2022 7.969 7.990 7.900 7.980 17,514 +0.07(+0.88%)
Aug 10, 2022 7.880 7.930 7.690 7.910 27,668 +0.16(+2.05%)
Aug 09, 2022 7.750 7.810 7.730 7.751 26,890 -0.04(-0.50%)
Aug 08, 2022 7.580 7.880 7.580 7.790 20,113 +0.02(+0.26%)
Aug 05, 2022 7.814 7.814 7.690 7.770 19,263 -0.10(-1.27%)
Aug 04, 2022 7.860 7.870 7.850 7.870 11,432 +0.00(+0.00%)
Aug 03, 2022 7.890 7.890 7.800 7.870 31,984 +0.08(+1.03%)
Aug 02, 2022 7.750 7.816 7.750 7.790 79,493 -0.01(-0.08%)
Aug 01, 2022 7.810 7.888 7.790 7.796 35,133 -0.01(-0.18%)
Jul 29, 2022 7.835 7.890 7.773 7.810 8,101 +0.06(+0.77%)
Jul 28, 2022 7.745 7.750 7.650 7.750 26,184 -0.03(-0.39%)
Jul 27, 2022 7.750 7.780 7.620 7.780 12,585 +0.23(+3.05%)
Jul 26, 2022 7.840 7.840 7.500 7.550 23,458 -0.09(-1.18%)
Jul 25, 2022 7.650 7.670 7.600 7.640 69,559 +0.04(+0.53%)
Jul 22, 2022 7.690 7.760 7.600 7.600 24,160 -0.14(-1.81%)
Jul 21, 2022 7.682 7.740 7.460 7.740 6,198 +0.01(+0.13%)
Jul 20, 2022 7.730 7.730 7.680 7.730 20,079 +0.01(+0.06%)
Jul 19, 2022 7.556 7.740 7.556 7.725 30,736 +0.18(+2.45%)
Jul 18, 2022 7.780 7.780 7.450 7.540 26,452 +0.13(+1.82%)
Jul 15, 2022 7.400 7.470 7.340 7.405 22,810 +0.03(+0.34%)
Jul 14, 2022 7.280 7.390 7.280 7.380 31,969 +0.00(+0.03%)
Jul 13, 2022 7.325 7.400 7.260 7.378 19,003 -0.01(-0.16%)
Jul 12, 2022 7.257 7.390 7.257 7.390 66,168 +0.10(+1.44%)
Jul 11, 2022 7.260 7.350 7.250 7.285 51,661 -0.08(-1.15%)
Jul 08, 2022 7.290 7.440 7.290 7.370 52,742 +0.07(+0.96%)
Jul 07, 2022 7.140 7.320 7.140 7.300 63,810 +0.07(+0.97%)
Jul 06, 2022 7.245 7.340 7.160 7.230 80,521 +0.04(+0.56%)
Jul 05, 2022 7.180 7.225 7.110 7.190 53,790 -0.13(-1.78%)
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.