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

Singapore Airlines L (OP: SINGY )

9.574 -0.006 (-0.06%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 24, 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 (%)
Mar 31, 2021 8.460 8.460 8.230 8.260 28,799 -0.04(-0.48%)
Mar 30, 2021 8.400 8.450 8.250 8.300 54,200 +0.06(+0.67%)
Mar 29, 2021 8.100 8.270 8.100 8.245 28,250 +0.01(+0.12%)
Mar 26, 2021 8.190 8.280 8.100 8.235 17,800 -0.02(-0.18%)
Mar 25, 2021 8.215 8.250 8.180 8.250 49,344 +0.06(+0.73%)
Mar 24, 2021 8.265 8.265 8.140 8.190 37,791 -0.04(-0.49%)
Mar 23, 2021 8.400 8.430 8.190 8.230 67,751 -0.23(-2.72%)
Mar 22, 2021 8.460 8.615 8.450 8.460 57,501 +0.00(+0.00%)
Mar 19, 2021 8.500 8.500 8.414 8.460 37,900 +0.02(+0.24%)
Mar 18, 2021 8.435 8.500 8.345 8.440 53,941 -0.05(-0.54%)
Mar 17, 2021 8.450 8.500 8.400 8.486 85,720 +0.08(+0.90%)
Mar 16, 2021 8.500 8.500 8.400 8.410 85,548 +0.01(+0.06%)
Mar 15, 2021 8.060 8.500 8.060 8.405 212,310 +0.47(+5.94%)
Mar 12, 2021 8.080 8.080 7.877 7.934 35,500 -0.04(-0.51%)
Mar 11, 2021 7.990 7.990 7.850 7.974 63,092 +0.12(+1.59%)
Mar 10, 2021 7.950 7.950 7.705 7.850 42,190 -0.03(-0.38%)
Mar 09, 2021 7.780 7.940 7.780 7.880 62,318 +0.20(+2.60%)
Mar 08, 2021 7.700 7.830 7.600 7.680 121,344 -0.02(-0.26%)
Mar 05, 2021 7.725 7.740 7.510 7.700 82,700 +0.09(+1.14%)
Mar 04, 2021 7.500 7.730 7.500 7.613 111,122 -0.12(-1.50%)
Mar 03, 2021 7.800 7.980 7.720 7.729 101,764 -0.09(-1.16%)
Mar 02, 2021 7.980 7.980 7.680 7.820 45,760 -0.11(-1.39%)
Mar 01, 2021 7.900 7.980 7.890 7.930 131,682 +0.45(+6.02%)
Feb 26, 2021 7.650 7.700 7.350 7.480 117,400 +0.01(+0.11%)
Feb 25, 2021 7.800 7.800 7.400 7.471 160,168 +0.17(+2.28%)
Feb 24, 2021 7.150 7.370 7.050 7.305 375,184 +0.13(+1.79%)
Feb 23, 2021 6.920 7.190 6.920 7.176 675,909 +0.49(+7.34%)
Feb 22, 2021 6.670 6.714 6.520 6.686 77,703 +0.04(+0.53%)
Feb 19, 2021 6.730 6.730 6.560 6.650 399,100 +0.08(+1.23%)
Feb 18, 2021 6.570 6.780 6.550 6.569 190,014 -0.00(-0.02%)
Feb 17, 2021 6.640 6.720 6.550 6.570 163,125 -0.02(-0.38%)
Feb 16, 2021 6.790 6.790 6.564 6.595 34,608 +0.05(+0.77%)
Feb 12, 2021 6.560 6.600 6.530 6.545 62,300 +0.01(+0.22%)
Feb 11, 2021 6.564 6.600 6.520 6.530 40,230 +0.01(+0.21%)
Feb 10, 2021 6.600 6.600 6.500 6.516 36,031 -0.08(-1.27%)
Feb 09, 2021 6.480 6.600 6.480 6.600 76,279 +0.15(+2.33%)
Feb 08, 2021 6.500 6.500 6.370 6.450 66,009 +0.17(+2.71%)
Feb 05, 2021 6.300 6.310 6.190 6.280 36,400 -0.02(-0.32%)
Feb 04, 2021 6.145 6.300 6.050 6.300 43,025 +0.08(+1.29%)
Feb 03, 2021 6.410 6.410 6.070 6.220 42,760 -0.03(-0.40%)
Feb 02, 2021 6.130 6.260 6.120 6.245 198,681 +0.11(+1.82%)
Feb 01, 2021 6.160 6.280 6.100 6.133 42,691 -0.02(-0.27%)
Jan 29, 2021 6.190 6.190 6.050 6.150 88,900 -0.05(-0.81%)
Jan 28, 2021 6.250 6.250 5.960 6.200 47,306 +0.07(+1.14%)
Jan 27, 2021 6.390 6.390 6.130 6.130 89,669 -0.13(-2.08%)
Jan 26, 2021 6.305 6.305 6.200 6.260 44,930 -0.05(-0.79%)
Jan 25, 2021 6.300 6.350 6.250 6.310 62,270 -0.04(-0.63%)
Jan 22, 2021 6.490 6.490 6.310 6.350 72,400 -0.17(-2.61%)
Jan 21, 2021 6.300 6.565 6.300 6.520 45,811 +0.03(+0.46%)
Jan 20, 2021 6.600 6.600 6.270 6.490 31,471 -0.03(-0.46%)
Jan 19, 2021 6.540 6.550 6.450 6.520 40,561 +0.00(+0.08%)
Jan 15, 2021 6.450 6.555 6.450 6.515 40,800 +0.00(+0.03%)
Jan 14, 2021 6.650 6.650 6.500 6.513 36,190 +0.01(+0.20%)
Jan 13, 2021 6.820 6.820 6.300 6.500 46,905 +0.13(+2.04%)
Jan 12, 2021 6.250 6.500 6.250 6.370 66,973 -0.04(-0.62%)
Jan 11, 2021 6.450 6.495 6.400 6.410 22,046 -0.08(-1.23%)
Jan 08, 2021 6.300 6.590 6.300 6.490 56,200 +0.08(+1.25%)
Jan 07, 2021 6.300 6.470 6.300 6.410 29,233 -0.03(-0.47%)
Jan 06, 2021 6.410 6.450 6.400 6.440 60,348 +0.03(+0.47%)
Jan 05, 2021 6.320 6.420 6.320 6.410 38,476 -0.02(-0.31%)
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.