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

Singapore Airlines L (OP: SINGY )

9.884 +0.029 (+0.29%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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 (%)
Oct 31, 2018 13.68 13.83 13.60 13.60 2,022 +0.35(+2.64%)
Oct 29, 2018 13.25 13.25 13.25 0 -0.10(-0.75%)
Oct 26, 2018 13.35 13.35 13.35 13.35 100 -0.05(-0.37%)
Oct 25, 2018 13.45 13.45 13.40 13.40 1,226 -0.30(-2.19%)
Oct 24, 2018 13.60 13.70 13.60 13.70 389 +0.16(+1.21%)
Oct 23, 2018 13.54 13.54 13.54 13.54 349 -0.06(-0.43%)
Oct 22, 2018 13.60 13.60 13.60 13.60 174 +0.12(+0.89%)
Oct 19, 2018 13.44 13.47 13.44 13.47 1,300 -0.12(-0.85%)
Oct 18, 2018 13.59 13.59 13.59 13.59 900 -0.07(-0.51%)
Oct 17, 2018 13.66 13.66 13.66 13.66 188 +0.09(+0.66%)
Oct 16, 2018 13.38 13.57 13.38 13.57 562 +0.27(+2.03%)
Oct 15, 2018 13.30 13.30 13.30 107 +0.00(+0.00%)
Oct 12, 2018 13.29 13.30 13.29 13.30 1,500 +0.43(+3.34%)
Oct 11, 2018 12.87 12.87 12.87 12.87 610 -0.80(-5.85%)
Oct 10, 2018 13.67 13.67 13.67 50 +0.00(+0.00%)
Oct 09, 2018 13.67 13.67 13.67 70 +0.00(+0.00%)
Oct 08, 2018 13.67 13.67 13.67 13.67 134 -0.36(-2.57%)
Oct 05, 2018 14.03 14.03 14.03 14.03 1,200 -0.11(-0.78%)
Oct 04, 2018 14.14 14.14 14.14 42 +0.00(+0.00%)
Oct 02, 2018 14.14 14.14 14.14 0 -0.05(-0.35%)
Oct 01, 2018 14.19 14.19 14.19 43 +0.00(+0.00%)
Sep 28, 2018 14.19 14.19 14.19 36 +0.00(+0.00%)
Sep 25, 2018 14.19 14.19 14.19 0 +0.00(+0.00%)
Sep 21, 2018 14.19 14.19 14.19 0 -0.09(-0.63%)
Sep 20, 2018 14.28 14.28 14.28 14.28 189 +0.23(+1.67%)
Sep 19, 2018 14.04 14.04 14.04 14.04 150 +0.04(+0.32%)
Sep 18, 2018 14.00 14.00 14.00 38 +0.00(+0.00%)
Sep 17, 2018 14.00 14.00 14.00 14.00 879 +0.05(+0.36%)
Sep 14, 2018 13.95 13.95 13.95 187 +0.00(+0.00%)
Sep 13, 2018 13.98 13.98 13.95 13.95 340 +0.04(+0.29%)
Sep 12, 2018 13.91 13.91 13.91 13.91 100 -0.65(-4.46%)
Sep 10, 2018 14.56 14.56 14.56 0 +0.00(+0.00%)
Sep 05, 2018 14.56 14.56 14.56 0 +0.00(+0.00%)
Aug 30, 2018 14.56 14.56 14.56 0 +0.00(+0.00%)
Aug 29, 2018 14.47 14.56 14.47 14.56 2,285 +0.59(+4.22%)
Aug 28, 2018 13.97 13.97 13.97 54 +0.00(+0.00%)
Aug 27, 2018 13.97 13.97 13.97 13.97 280 -0.05(-0.36%)
Aug 24, 2018 14.02 14.02 14.02 14.02 200 -0.08(-0.57%)
Aug 23, 2018 14.10 14.10 14.10 14.10 100 -0.06(-0.42%)
Aug 21, 2018 14.16 14.16 14.16 0 +0.26(+1.83%)
Aug 20, 2018 13.90 13.90 13.90 75 +0.00(+0.00%)
Aug 16, 2018 13.90 13.90 13.90 0 +0.12(+0.83%)
Aug 14, 2018 13.79 13.79 13.79 0 +0.00(+0.00%)
Aug 13, 2018 13.79 13.79 13.79 13.79 1,053 -0.21(-1.50%)
Aug 10, 2018 14.00 14.00 14.00 14.00 400 -0.14(-0.99%)
Aug 09, 2018 14.14 14.14 14.14 14.14 177 -0.05(-0.32%)
Aug 08, 2018 14.19 14.19 14.19 14.19 826 +0.14(+0.96%)
Aug 07, 2018 14.05 14.05 14.05 79 +0.00(+0.00%)
Aug 06, 2018 14.07 14.09 14.05 14.05 592 -0.03(-0.21%)
Aug 02, 2018 14.08 14.08 14.08 0 -0.45(-3.10%)
Aug 01, 2018 14.53 14.53 14.53 14.53 202 -0.45(-3.00%)
Jul 30, 2018 14.98 14.98 14.98 0 -0.58(-3.73%)
Jul 27, 2018 15.56 15.56 15.56 15.56 100 -0.46(-2.87%)
Jul 26, 2018 16.02 16.02 16.02 16.02 200 +0.06(+0.38%)
Jul 25, 2018 15.96 15.96 15.87 15.96 3,015 +0.23(+1.43%)
Jul 24, 2018 15.73 15.73 15.73 15.73 545 -0.16(-0.98%)
Jul 20, 2018 15.89 15.89 15.89 0 +0.09(+0.57%)
Jul 17, 2018 15.80 15.80 15.80 0 +0.64(+4.22%)
Jul 11, 2018 15.16 15.16 15.16 30 +0.28(+1.88%)
Jul 06, 2018 14.88 14.88 14.88 0 -0.82(-5.21%)
Jun 28, 2018 15.70 15.70 15.70 24 -0.30(-1.89%)
Jun 27, 2018 16.00 16.00 16.00 16.00 1,250 +0.04(+0.25%)
Jun 21, 2018 15.96 15.96 15.96 0 -0.46(-2.80%)
Jun 19, 2018 16.42 16.42 16.42 35 -0.07(-0.42%)
Jun 14, 2018 16.49 16.49 16.49 0 -0.53(-3.11%)
Jun 13, 2018 17.02 17.02 17.02 17.02 100 -0.52(-2.96%)
Jun 11, 2018 17.54 17.54 17.54 50 +0.30(+1.74%)
Jun 08, 2018 17.24 17.24 17.24 17.24 500 -0.14(-0.82%)
Jun 05, 2018 17.38 17.38 17.38 0 +0.34(+2.01%)
Jun 01, 2018 17.04 17.04 17.04 118 +0.19(+1.13%)
May 31, 2018 16.85 16.85 16.85 16.85 207 -0.46(-2.66%)
May 24, 2018 17.31 17.31 17.31 9 +0.39(+2.30%)
May 18, 2018 16.92 16.92 16.92 2 +0.02(+0.12%)
May 17, 2018 16.72 17.00 16.72 16.90 4,397 +0.41(+2.49%)
May 15, 2018 16.49 16.49 16.49 0 -0.05(-0.29%)
May 11, 2018 16.54 16.54 16.54 0 +0.04(+0.23%)
May 10, 2018 16.50 16.50 16.50 16.50 353 +0.00(+0.00%)
May 09, 2018 16.50 16.50 16.50 16.50 236 +0.09(+0.55%)
May 01, 2018 16.41 16.41 16.41 0 +0.04(+0.24%)
Apr 26, 2018 16.37 16.37 16.37 0 +0.24(+1.47%)
Apr 25, 2018 16.10 16.13 16.10 16.13 900 -0.13(-0.78%)
Apr 24, 2018 16.32 16.32 16.26 16.26 200 +0.12(+0.74%)
Apr 23, 2018 16.14 16.14 16.14 16.14 311 -0.22(-1.34%)
Apr 19, 2018 16.36 16.36 16.36 2 -0.02(-0.13%)
Apr 17, 2018 16.38 16.38 16.38 69 -0.39(-2.32%)
Apr 13, 2018 16.77 16.77 16.77 0 +0.00(+0.00%)
Apr 11, 2018 16.77 16.77 16.77 163 -0.22(-1.31%)
Apr 09, 2018 16.99 16.99 16.99 11 +0.35(+2.12%)
Apr 05, 2018 16.64 16.64 16.64 6 +0.21(+1.25%)
Apr 03, 2018 16.43 16.43 16.43 0 +0.22(+1.39%)
Apr 02, 2018 16.21 16.21 16.21 16.21 338 -0.32(-1.94%)
Mar 29, 2018 16.53 16.53 16.53 0 +0.26(+1.60%)
Mar 28, 2018 16.21 16.27 16.21 16.27 450 -0.20(-1.21%)
Mar 27, 2018 16.47 16.47 16.47 16.47 200 -0.55(-3.23%)
Mar 13, 2018 17.02 17.02 17.02 0 +0.22(+1.31%)
Feb 27, 2018 16.80 16.80 16.80 58 -0.45(-2.61%)
Feb 26, 2018 17.20 17.25 17.20 17.25 870 +0.42(+2.50%)
Feb 22, 2018 16.83 16.83 16.83 25 -0.52(-3.00%)
Feb 15, 2018 17.35 17.35 17.35 0 -0.24(-1.37%)
Feb 14, 2018 17.40 17.59 17.40 17.59 213 +1.24(+7.59%)
Feb 13, 2018 16.16 16.35 16.16 16.35 5,522 +0.11(+0.65%)
Feb 07, 2018 16.24 16.24 16.24 51 -0.61(-3.60%)
Feb 05, 2018 16.85 16.85 16.85 0 -0.25(-1.46%)
Feb 02, 2018 17.10 17.10 17.10 17.10 100 -0.25(-1.44%)
Feb 01, 2018 17.35 17.35 17.35 17.35 2,070 +0.21(+1.23%)
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%)
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.