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 (%)
Jun 30, 2020 5.400 5.400 5.270 5.330 49,592 -0.03(-0.56%)
Jun 29, 2020 5.610 5.610 5.290 5.360 45,044 -0.01(-0.25%)
Jun 26, 2020 5.500 5.530 5.350 5.373 81,500 -0.13(-2.37%)
Jun 25, 2020 5.530 5.600 5.410 5.504 111,031 -0.01(-0.20%)
Jun 24, 2020 5.850 5.850 5.480 5.515 140,895 -0.19(-3.25%)
Jun 23, 2020 5.770 5.770 5.630 5.700 67,023 -0.06(-1.04%)
Jun 22, 2020 5.800 5.800 5.690 5.760 63,500 +0.08(+1.41%)
Jun 19, 2020 5.640 5.820 5.640 5.680 83,700 -0.15(-2.49%)
Jun 18, 2020 5.930 5.930 5.800 5.825 52,512 -0.01(-0.26%)
Jun 17, 2020 5.880 5.935 5.840 5.840 61,334 -0.04(-0.68%)
Jun 16, 2020 6.015 6.015 5.850 5.880 87,821 +0.04(+0.68%)
Jun 15, 2020 5.530 6.000 5.530 5.840 189,784 -0.13(-2.18%)
Jun 12, 2020 5.810 6.150 5.810 5.970 181,500 +0.14(+2.40%)
Jun 11, 2020 6.000 6.040 5.780 5.830 585,039 -0.43(-6.87%)
Jun 10, 2020 6.380 6.380 6.110 6.260 455,184 -0.03(-0.48%)
Jun 09, 2020 6.470 6.500 6.260 6.290 1,464,184 -0.68(-9.76%)
Jun 08, 2020 6.920 7.280 6.300 6.970 2,099,289 -2.85(-29.00%)
Jun 05, 2020 7.380 11.80 7.359 9.818 27,700 -0.68(-6.50%)
Jun 04, 2020 9.415 12.20 9.415 10.50 12,700 -1.00(-8.70%)
Jun 03, 2020 12.50 12.50 10.50 11.50 18,317 +1.03(+9.79%)
Jun 02, 2020 9.120 12.00 9.120 10.47 18,954 +1.25(+13.61%)
Jun 01, 2020 8.400 9.220 8.400 9.220 3,383 +0.72(+8.47%)
May 29, 2020 9.500 9.500 8.110 8.500 4,600 -0.49(-5.45%)
May 28, 2020 8.600 9.500 8.600 8.990 8,503 +0.69(+8.31%)
May 27, 2020 8.200 8.510 8.000 8.300 7,640 +0.10(+1.16%)
May 26, 2020 8.000 8.240 8.000 8.205 5,763 -0.04(-0.42%)
May 22, 2020 8.390 8.390 8.125 8.240 1,600 +0.10(+1.23%)
May 21, 2020 8.300 8.590 7.670 8.140 8,023 -0.48(-5.57%)
May 20, 2020 7.600 9.360 7.550 8.620 25,194 +0.42(+5.12%)
May 19, 2020 7.710 8.300 7.710 8.200 5,233 -0.35(-4.09%)
May 18, 2020 8.910 8.910 7.600 8.550 21,405 +0.80(+10.32%)
May 15, 2020 7.680 7.990 7.615 7.750 3,400 -0.51(-6.17%)
May 14, 2020 8.500 8.500 7.560 8.260 6,145 -0.41(-4.73%)
May 13, 2020 8.750 8.765 8.670 8.670 2,136 -0.66(-7.07%)
May 12, 2020 9.330 9.330 9.330 101 +0.00(+0.00%)
May 11, 2020 9.400 9.800 8.820 9.330 4,144 -0.06(-0.64%)
May 08, 2020 12.26 12.26 8.630 9.390 44,400 -0.60(-6.01%)
May 07, 2020 10.17 10.30 9.250 9.990 8,198 -2.51(-20.08%)
May 06, 2020 8.720 12.63 8.650 12.50 2,731 +3.96(+46.46%)
May 05, 2020 8.670 8.750 8.490 8.535 5,495 +0.04(+0.41%)
May 04, 2020 8.400 8.890 8.400 8.500 1,544 +0.10(+1.19%)
May 01, 2020 8.900 8.900 8.400 8.400 2,400 -0.33(-3.78%)
Apr 30, 2020 8.730 8.810 8.600 8.730 12,885 +0.02(+0.17%)
Apr 29, 2020 8.860 8.860 8.715 8.715 9,533 +0.19(+2.17%)
Apr 28, 2020 8.660 8.660 8.530 8.530 1,357 -0.13(-1.50%)
Apr 27, 2020 8.830 8.830 8.500 8.660 10,556 +0.14(+1.70%)
Apr 24, 2020 8.800 8.800 8.515 8.515 400 -0.08(-0.99%)
Apr 23, 2020 8.700 8.760 8.600 8.600 355 +0.03(+0.35%)
Apr 22, 2020 8.730 8.730 8.570 8.570 2,732 +0.21(+2.57%)
Apr 21, 2020 8.720 8.720 8.355 8.355 1,317 -0.47(-5.38%)
Apr 20, 2020 9.090 9.090 8.610 8.830 2,253 +0.13(+1.49%)
Apr 17, 2020 8.650 8.700 8.650 8.700 1,300 +0.10(+1.22%)
Apr 16, 2020 8.595 8.595 8.595 97 +0.00(+0.00%)
Apr 15, 2020 9.060 9.060 8.595 8.595 1,506 -0.31(-3.46%)
Apr 14, 2020 8.835 8.910 8.830 8.903 4,702 +0.12(+1.40%)
Apr 13, 2020 9.000 9.000 8.620 8.780 4,057 -0.03(-0.34%)
Apr 09, 2020 8.970 8.970 8.810 8.810 400 +0.29(+3.34%)
Apr 08, 2020 8.500 8.540 8.465 8.525 1,503 +0.18(+2.10%)
Apr 07, 2020 9.060 9.060 8.350 8.350 13,327 +0.14(+1.71%)
Apr 06, 2020 7.910 8.210 7.910 8.210 8,086 +0.70(+9.32%)
Apr 03, 2020 7.750 7.870 7.510 7.510 3,500 -0.23(-2.97%)
Apr 02, 2020 8.020 8.020 7.740 7.740 1,734 +0.24(+3.20%)
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.