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 UNCHANGED
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 (%)
Oct 30, 2020 4.950 5.025 4.850 4.925 28,400 -0.08(-1.70%)
Oct 29, 2020 5.010 5.020 4.970 5.010 81,247 +0.00(+0.00%)
Oct 28, 2020 5.230 5.230 5.000 5.010 43,751 -0.21(-4.11%)
Oct 27, 2020 5.325 5.325 5.200 5.225 27,971 -0.02(-0.29%)
Oct 26, 2020 5.265 5.430 5.218 5.240 77,957 +0.00(+0.00%)
Oct 23, 2020 5.200 5.240 5.180 5.240 40,500 +0.04(+0.77%)
Oct 22, 2020 5.260 5.260 5.139 5.200 29,727 +0.05(+0.93%)
Oct 21, 2020 5.250 5.250 5.122 5.152 32,452 -0.04(-0.73%)
Oct 20, 2020 5.100 5.230 5.100 5.190 46,734 +0.05(+0.87%)
Oct 19, 2020 5.240 5.240 5.140 5.145 39,707 +0.00(+0.10%)
Oct 16, 2020 5.100 5.145 5.100 5.140 24,700 +0.04(+0.78%)
Oct 15, 2020 5.055 5.120 5.030 5.100 46,525 +0.02(+0.39%)
Oct 14, 2020 5.190 5.190 5.080 5.080 38,591 -0.12(-2.31%)
Oct 13, 2020 5.150 5.200 5.130 5.200 35,159 -0.00(-0.07%)
Oct 12, 2020 5.220 5.250 5.190 5.203 66,273 +0.04(+0.84%)
Oct 09, 2020 5.180 5.200 5.151 5.160 34,700 -0.07(-1.34%)
Oct 08, 2020 5.250 5.250 5.150 5.230 24,521 +0.00(+0.00%)
Oct 07, 2020 5.350 5.350 5.190 5.230 28,660 +0.06(+1.06%)
Oct 06, 2020 5.200 5.225 5.150 5.175 100,932 +0.06(+1.27%)
Oct 05, 2020 5.050 5.130 5.050 5.110 28,445 +0.07(+1.46%)
Oct 02, 2020 5.050 5.050 5.020 5.037 347,300 -0.04(-0.76%)
Oct 01, 2020 5.100 5.160 5.050 5.075 27,912 +0.02(+0.44%)
Sep 30, 2020 5.040 5.120 4.980 5.053 87,852 +0.07(+1.46%)
Sep 29, 2020 4.945 5.040 4.929 4.980 66,177 +0.03(+0.61%)
Sep 28, 2020 4.990 5.030 4.925 4.950 65,992 +0.06(+1.12%)
Sep 25, 2020 4.880 4.900 4.840 4.895 40,700 +0.01(+0.31%)
Sep 24, 2020 4.900 4.930 4.870 4.880 69,477 -0.02(-0.41%)
Sep 23, 2020 4.995 5.075 4.890 4.900 186,010 +0.02(+0.41%)
Sep 22, 2020 4.930 4.930 4.860 4.880 98,058 -0.10(-2.01%)
Sep 21, 2020 5.130 5.130 4.928 4.980 76,406 -0.12(-2.35%)
Sep 18, 2020 5.185 5.250 5.080 5.100 41,100 -0.09(-1.73%)
Sep 17, 2020 5.180 5.210 5.130 5.190 42,928 +0.01(+0.19%)
Sep 16, 2020 5.135 5.210 5.135 5.180 114,217 +0.07(+1.27%)
Sep 15, 2020 5.200 5.280 5.110 5.115 46,958 -0.04(-0.68%)
Sep 14, 2020 5.195 5.230 5.100 5.150 43,386 +0.01(+0.10%)
Sep 11, 2020 5.200 5.200 5.110 5.145 96,200 -0.06(-1.06%)
Sep 10, 2020 5.280 5.280 5.100 5.200 72,550 -0.07(-1.33%)
Sep 09, 2020 5.200 5.350 5.190 5.270 37,148 +0.09(+1.74%)
Sep 08, 2020 5.320 5.320 5.150 5.180 78,327 -0.14(-2.63%)
Sep 04, 2020 5.360 5.420 5.200 5.320 110,700 +0.03(+0.57%)
Sep 03, 2020 5.250 5.420 5.250 5.290 51,694 -0.05(-0.94%)
Sep 02, 2020 5.375 5.420 5.300 5.340 38,659 -0.03(-0.56%)
Sep 01, 2020 5.380 5.390 5.330 5.370 52,871 -0.02(-0.46%)
Aug 31, 2020 5.460 5.460 5.160 5.395 55,374 -0.04(-0.64%)
Aug 28, 2020 5.375 5.450 5.375 5.430 40,800 +0.08(+1.50%)
Aug 27, 2020 5.450 5.450 5.290 5.350 31,019 -0.15(-2.64%)
Aug 26, 2020 5.477 5.500 5.470 5.495 30,040 +0.01(+0.18%)
Aug 25, 2020 5.455 5.530 5.455 5.485 76,968 +0.08(+1.39%)
Aug 24, 2020 5.300 5.410 5.300 5.410 80,250 +0.08(+1.50%)
Aug 21, 2020 5.430 5.430 5.275 5.330 90,000 +0.00(+0.00%)
Aug 20, 2020 5.340 5.340 5.250 5.330 110,774 +0.06(+1.14%)
Aug 19, 2020 5.170 5.420 5.170 5.270 156,880 -0.15(-2.77%)
Aug 18, 2020 5.570 5.570 5.390 5.420 70,146 -0.01(-0.18%)
Aug 17, 2020 5.480 5.480 5.355 5.430 80,896 -0.06(-1.09%)
Aug 14, 2020 5.400 5.490 5.400 5.490 32,400 +0.11(+2.04%)
Aug 13, 2020 5.520 5.520 5.320 5.380 45,594 -0.01(-0.19%)
Aug 12, 2020 5.480 5.480 5.340 5.390 65,839 +0.16(+3.06%)
Aug 11, 2020 5.350 5.350 5.230 5.230 106,108 +0.00(+0.00%)
Aug 10, 2020 5.030 5.230 5.030 5.230 60,800 +0.19(+3.77%)
Aug 07, 2020 5.060 5.110 5.020 5.040 22,900 -0.08(-1.47%)
Aug 06, 2020 5.090 5.130 5.060 5.115 36,435 +0.06(+1.13%)
Aug 05, 2020 5.040 5.090 4.990 5.058 247,038 +0.14(+2.80%)
Aug 04, 2020 4.930 4.950 4.840 4.920 256,814 +0.02(+0.41%)
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.