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 +0.040 (+0.42%)
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 (%)
May 31, 2022 8.000 8.090 7.980 8.090 77,667 +0.04(+0.50%)
May 27, 2022 7.900 8.050 7.900 8.050 43,293 +0.02(+0.19%)
May 26, 2022 7.915 8.060 7.915 8.035 53,472 +0.07(+0.82%)
May 25, 2022 7.910 7.970 7.860 7.970 19,632 +0.06(+0.76%)
May 24, 2022 7.880 7.950 7.880 7.910 44,842 -0.04(-0.50%)
May 23, 2022 7.925 7.970 7.900 7.950 22,893 +0.14(+1.79%)
May 20, 2022 7.930 7.970 7.770 7.810 34,491 +0.06(+0.77%)
May 19, 2022 7.790 7.820 7.740 7.750 29,465 +0.08(+1.04%)
May 18, 2022 7.761 7.800 7.670 7.670 25,860 -0.00(-0.03%)
May 17, 2022 7.550 7.680 7.550 7.672 65,845 +0.27(+3.68%)
May 16, 2022 7.384 7.420 7.330 7.400 32,114 -0.04(-0.54%)
May 13, 2022 7.380 7.440 7.364 7.440 42,141 +0.04(+0.54%)
May 12, 2022 7.264 7.420 7.264 7.400 43,229 -0.06(-0.80%)
May 11, 2022 7.280 7.550 7.280 7.460 60,034 -0.06(-0.80%)
May 10, 2022 7.480 7.530 7.420 7.520 68,629 -0.04(-0.53%)
May 09, 2022 7.560 7.582 7.480 7.560 45,349 -0.10(-1.31%)
May 06, 2022 7.740 7.830 7.640 7.660 22,439 -0.11(-1.42%)
May 05, 2022 7.910 8.000 7.686 7.770 47,821 -0.21(-2.63%)
May 04, 2022 7.835 7.980 7.820 7.980 32,298 +0.09(+1.14%)
May 03, 2022 7.810 7.890 7.798 7.890 30,645 +0.09(+1.15%)
May 02, 2022 7.808 7.840 7.630 7.800 54,134 -0.05(-0.64%)
Apr 29, 2022 7.910 7.922 7.850 7.850 43,317 -0.04(-0.51%)
Apr 28, 2022 7.870 7.910 7.790 7.891 61,377 -0.01(-0.12%)
Apr 27, 2022 7.840 7.922 7.710 7.900 44,090 -0.01(-0.13%)
Apr 26, 2022 8.000 8.000 7.840 7.910 73,620 -0.13(-1.62%)
Apr 25, 2022 8.024 8.050 7.980 8.040 55,750 +0.18(+2.29%)
Apr 22, 2022 8.050 8.050 7.860 7.860 28,525 -0.11(-1.38%)
Apr 21, 2022 8.010 8.080 7.940 7.970 36,734 -0.02(-0.25%)
Apr 20, 2022 7.950 8.010 7.950 7.990 47,199 +0.04(+0.50%)
Apr 19, 2022 7.660 7.950 7.660 7.950 32,804 +0.14(+1.79%)
Apr 18, 2022 7.950 7.950 7.810 7.810 13,343 -0.14(-1.76%)
Apr 14, 2022 7.970 7.970 7.920 7.950 14,946 +0.03(+0.38%)
Apr 13, 2022 7.835 7.940 7.835 7.920 30,833 +0.13(+1.67%)
Apr 12, 2022 7.850 7.850 7.740 7.790 19,285 -0.02(-0.26%)
Apr 11, 2022 7.795 7.840 7.790 7.810 13,954 -0.08(-1.01%)
Apr 08, 2022 7.890 7.890 7.830 7.890 10,949 +0.00(+0.00%)
Apr 07, 2022 7.860 7.900 7.830 7.890 18,593 -0.04(-0.50%)
Apr 06, 2022 7.925 7.940 7.900 7.930 10,793 -0.19(-2.34%)
Apr 05, 2022 8.160 8.160 8.040 8.120 24,790 -0.04(-0.49%)
Apr 04, 2022 8.350 8.350 8.040 8.160 32,046 +0.12(+1.56%)
Apr 01, 2022 7.800 8.050 7.800 8.035 16,682 +0.03(+0.31%)
Mar 31, 2022 8.040 8.080 8.010 8.010 23,455 -0.04(-0.50%)
Mar 30, 2022 8.130 8.130 8.010 8.050 16,976 -0.08(-0.98%)
Mar 29, 2022 8.000 8.270 8.000 8.130 58,307 +0.10(+1.18%)
Mar 28, 2022 8.000 8.060 7.990 8.035 39,507 +0.06(+0.70%)
Mar 25, 2022 7.950 7.990 7.945 7.979 21,939 +0.07(+0.87%)
Mar 24, 2022 7.880 8.050 7.865 7.910 42,607 +0.38(+5.05%)
Mar 23, 2022 7.550 7.600 7.530 7.530 11,905 -0.04(-0.53%)
Mar 22, 2022 7.590 7.590 7.560 7.570 28,800 +0.00(+0.00%)
Mar 21, 2022 7.400 7.610 7.396 7.570 30,987 -0.08(-1.05%)
Mar 18, 2022 7.610 7.650 7.550 7.650 37,587 -0.03(-0.39%)
Mar 17, 2022 7.625 7.680 7.590 7.680 28,967 +0.09(+1.19%)
Mar 16, 2022 7.250 7.590 7.250 7.590 43,459 +0.24(+3.27%)
Mar 15, 2022 7.310 7.380 7.304 7.350 100,535 +0.10(+1.38%)
Mar 14, 2022 7.250 7.340 7.250 7.250 72,128 -0.05(-0.68%)
Mar 11, 2022 7.600 7.600 7.250 7.300 45,266 -0.04(-0.54%)
Mar 10, 2022 7.570 7.570 7.280 7.340 73,900 -0.00(-0.07%)
Mar 09, 2022 7.310 7.360 7.280 7.345 45,314 +0.25(+3.60%)
Mar 08, 2022 7.130 7.170 7.070 7.090 92,670 -0.09(-1.25%)
Mar 07, 2022 7.230 7.320 7.160 7.180 157,283 -0.11(-1.54%)
Mar 04, 2022 7.350 7.350 7.260 7.292 87,261 -0.15(-1.98%)
Mar 03, 2022 7.450 7.470 7.370 7.440 103,730 -0.05(-0.73%)
Mar 02, 2022 7.446 7.495 7.420 7.495 132,388 +0.12(+1.56%)
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.