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

Singapore Airlines L (OP: SINGY )

9.500 -0.080 (-0.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Jan 31, 2018 17.14 17.14 17.14 17.14 2,600 -0.36(-2.03%)
Jan 29, 2018 17.50 17.50 17.50 8 -0.04(-0.26%)
Jan 25, 2018 17.54 17.54 17.54 39 -0.08(-0.45%)
Jan 24, 2018 17.62 17.62 17.62 17.62 550 +0.75(+4.41%)
Jan 22, 2018 16.88 16.88 16.88 0 +0.25(+1.47%)
Jan 18, 2018 16.63 16.63 16.63 0 +0.36(+2.21%)
Jan 11, 2018 16.27 16.27 16.27 0 +0.02(+0.12%)
Jan 08, 2018 16.25 16.25 16.25 0 +0.04(+0.22%)
Jan 05, 2018 16.21 16.21 16.21 16.21 100 +0.16(+1.03%)
Jan 04, 2018 16.06 16.08 16.05 16.05 1,005 +0.00(+0.00%)
Jan 03, 2018 16.05 16.05 16.05 16.05 733 +0.01(+0.06%)
Dec 29, 2017 16.04 16.04 16.04 0 +0.20(+1.26%)
Dec 22, 2017 15.84 15.84 15.84 0 +0.28(+1.81%)
Dec 11, 2017 15.56 15.56 15.56 129 +0.20(+1.29%)
Dec 07, 2017 15.36 15.36 15.36 0 -0.10(-0.65%)
Dec 05, 2017 15.46 15.46 15.46 0 -0.50(-3.13%)
Nov 14, 2017 15.96 15.96 15.96 4 +0.66(+4.31%)
Nov 07, 2017 15.30 15.30 15.30 0 +0.10(+0.66%)
Nov 06, 2017 15.20 15.20 15.20 15.20 500 +0.23(+1.54%)
Nov 03, 2017 14.97 14.97 14.97 14.97 201 -0.13(-0.86%)
Oct 31, 2017 15.10 15.10 15.10 0 +0.09(+0.60%)
Oct 27, 2017 15.01 15.01 15.01 0 -0.04(-0.27%)
Oct 26, 2017 15.05 15.05 15.05 15.05 122 +0.14(+0.94%)
Oct 25, 2017 14.91 14.91 14.91 14.91 163 -0.09(-0.60%)
Oct 24, 2017 14.95 15.00 14.95 15.00 231 -0.15(-0.99%)
Oct 23, 2017 15.10 15.15 15.10 15.15 401 +0.20(+1.33%)
Oct 19, 2017 14.95 14.95 14.95 0 -0.16(-1.09%)
Oct 16, 2017 15.12 15.12 15.12 88 +0.06(+0.43%)
Oct 11, 2017 15.05 15.05 15.05 0 +0.15(+1.01%)
Oct 09, 2017 14.90 14.90 14.90 0 +0.03(+0.20%)
Oct 05, 2017 14.87 14.87 14.87 0 +0.10(+0.68%)
Oct 04, 2017 14.77 14.77 14.77 14.77 176 -0.08(-0.54%)
Sep 27, 2017 14.85 14.85 14.85 41 +0.08(+0.51%)
Sep 26, 2017 14.77 14.77 14.77 14.77 200 -0.16(-1.04%)
Sep 20, 2017 14.93 14.93 14.93 0 -0.22(-1.45%)
Sep 15, 2017 15.15 15.15 15.15 0 -0.23(-1.50%)
Sep 12, 2017 15.38 15.38 15.38 0 +0.29(+1.92%)
Aug 30, 2017 15.09 15.09 15.09 0 -0.05(-0.33%)
Aug 29, 2017 15.14 15.14 15.14 15.14 196 -0.20(-1.30%)
Aug 25, 2017 15.34 15.34 15.34 0 -0.05(-0.36%)
Aug 22, 2017 15.39 15.39 15.39 0 -0.04(-0.23%)
Aug 21, 2017 15.43 15.43 15.43 15.43 1,005 +0.23(+1.51%)
Aug 18, 2017 15.20 15.20 15.20 15.20 200 -0.14(-0.91%)
Aug 17, 2017 15.34 15.34 15.34 15.34 137 -0.06(-0.39%)
Aug 15, 2017 15.40 15.40 15.40 70 -0.05(-0.32%)
Aug 14, 2017 15.45 15.45 15.45 15.45 600 -0.14(-0.87%)
Aug 07, 2017 15.59 15.59 15.59 0 +0.16(+1.04%)
Aug 03, 2017 15.43 15.43 15.43 0 +0.09(+0.55%)
Aug 02, 2017 15.46 15.46 15.34 15.34 1,305 -0.14(-0.90%)
Aug 01, 2017 15.41 15.48 15.41 15.48 2,469 +0.43(+2.86%)
Jul 31, 2017 15.05 15.05 15.05 15.05 500 +0.00(+0.00%)
Jul 28, 2017 15.05 15.05 15.05 15.05 1,561 +0.02(+0.13%)
Jul 27, 2017 15.02 15.04 15.02 15.03 2,074 +0.00(+0.03%)
Jul 24, 2017 15.03 15.03 15.03 1 +0.12(+0.77%)
Jul 20, 2017 14.91 14.91 14.91 1 +0.18(+1.19%)
Jul 17, 2017 14.73 14.73 14.73 0 +0.03(+0.20%)
Jul 14, 2017 14.71 14.71 14.71 14.71 250 +0.28(+1.91%)
Jul 10, 2017 14.43 14.43 14.43 73 +0.00(+0.00%)
Jul 06, 2017 14.43 14.43 14.43 0 -0.23(-1.57%)
Jul 05, 2017 14.66 14.66 14.66 14.66 116 +0.14(+0.94%)
Jul 03, 2017 14.52 14.52 14.52 14.52 0 +0.00(+0.00%)
Jun 28, 2017 14.52 14.52 14.52 0 +0.20(+1.39%)
Jun 21, 2017 14.32 14.32 14.32 119 -0.09(-0.59%)
Jun 06, 2017 14.41 14.41 14.41 0 -0.20(-1.37%)
Jun 05, 2017 14.50 14.61 14.50 14.61 912 +0.23(+1.60%)
Jun 01, 2017 14.38 14.38 14.38 41 +0.11(+0.77%)
May 25, 2017 14.27 14.27 14.27 0 +0.17(+1.21%)
May 23, 2017 14.10 14.10 14.10 0 -0.05(-0.35%)
May 22, 2017 14.39 14.39 14.15 14.15 300 -0.90(-5.98%)
May 18, 2017 15.05 15.05 15.05 0 -0.29(-1.89%)
May 17, 2017 15.34 15.34 15.34 15.34 600 +0.65(+4.41%)
Apr 27, 2017 14.69 14.69 14.69 0 -0.14(-0.93%)
Apr 26, 2017 14.76 14.83 14.76 14.83 575 +0.34(+2.35%)
Apr 24, 2017 14.49 14.49 14.49 0 +0.03(+0.21%)
Apr 21, 2017 14.46 14.46 14.46 14.46 300 +0.06(+0.42%)
Apr 17, 2017 14.40 14.40 14.40 0 -0.28(-1.91%)
Apr 13, 2017 14.68 14.68 14.68 14.68 138 -0.04(-0.27%)
Apr 12, 2017 14.72 14.72 14.72 14.72 100 +0.09(+0.62%)
Apr 10, 2017 14.63 14.63 14.63 0 +0.21(+1.46%)
Mar 29, 2017 14.42 14.42 14.42 0 -0.12(-0.83%)
Mar 28, 2017 14.40 14.54 14.40 14.54 701 +0.21(+1.47%)
Mar 22, 2017 14.33 14.33 14.33 0 +0.16(+1.13%)
Mar 21, 2017 14.17 14.17 14.17 14.17 100 -0.22(-1.53%)
Mar 20, 2017 14.39 14.39 14.39 14.39 300 +0.33(+2.35%)
Mar 15, 2017 14.06 14.06 14.06 0 -0.00(-0.04%)
Mar 07, 2017 14.06 14.06 14.06 0 -0.07(-0.46%)
Mar 03, 2017 14.13 14.13 14.13 0 -0.04(-0.28%)
Mar 02, 2017 14.17 14.17 14.17 14.17 1,000 -0.26(-1.80%)
Feb 28, 2017 14.43 14.43 14.43 0 +0.26(+1.83%)
Feb 27, 2017 14.17 14.17 14.17 14.17 150 +0.32(+2.31%)
Feb 22, 2017 13.85 13.85 13.85 20 +0.28(+2.06%)
Feb 17, 2017 13.57 13.57 13.57 0 -0.22(-1.63%)
Feb 15, 2017 13.79 13.79 13.79 0 -0.05(-0.40%)
Feb 13, 2017 13.85 13.85 13.85 52 -0.14(-1.00%)
Feb 10, 2017 13.99 13.99 13.99 13.99 100 -0.01(-0.07%)
Feb 09, 2017 14.00 14.00 14.00 14.00 200 +0.03(+0.21%)
Feb 06, 2017 13.97 13.97 13.97 0 -0.28(-1.96%)
Feb 03, 2017 14.25 14.25 14.25 14.25 160 -0.06(-0.42%)
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.