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 (%)
Aug 31, 2022 7.480 7.640 7.480 7.550 16,653 +0.05(+0.67%)
Aug 30, 2022 7.580 7.600 7.500 7.500 24,518 -0.09(-1.19%)
Aug 29, 2022 7.582 7.750 7.510 7.590 16,362 +0.04(+0.53%)
Aug 26, 2022 7.690 7.720 7.550 7.550 79,554 -0.04(-0.53%)
Aug 25, 2022 7.680 7.690 7.510 7.590 7,975 -0.08(-1.11%)
Aug 24, 2022 7.540 7.700 7.540 7.675 14,083 -0.02(-0.20%)
Aug 23, 2022 7.740 7.740 7.600 7.690 14,299 +0.08(+1.05%)
Aug 22, 2022 7.816 7.816 7.610 7.610 12,252 -0.07(-0.91%)
Aug 19, 2022 7.765 7.765 7.640 7.680 8,922 -0.10(-1.29%)
Aug 18, 2022 7.790 7.795 7.740 7.780 7,625 +0.03(+0.41%)
Aug 17, 2022 7.890 7.890 7.690 7.748 16,807 +0.02(+0.24%)
Aug 16, 2022 7.900 7.900 7.640 7.730 17,728 -0.08(-0.99%)
Aug 15, 2022 7.750 7.810 7.750 7.807 7,471 -0.02(-0.29%)
Aug 12, 2022 7.652 7.927 7.652 7.830 52,057 -0.15(-1.88%)
Aug 11, 2022 7.969 7.990 7.900 7.980 17,514 +0.07(+0.88%)
Aug 10, 2022 7.880 7.930 7.690 7.910 27,668 +0.16(+2.05%)
Aug 09, 2022 7.750 7.810 7.730 7.751 26,890 -0.04(-0.50%)
Aug 08, 2022 7.580 7.880 7.580 7.790 20,113 +0.02(+0.26%)
Aug 05, 2022 7.814 7.814 7.690 7.770 19,263 -0.10(-1.27%)
Aug 04, 2022 7.860 7.870 7.850 7.870 11,432 +0.00(+0.00%)
Aug 03, 2022 7.890 7.890 7.800 7.870 31,984 +0.08(+1.03%)
Aug 02, 2022 7.750 7.816 7.750 7.790 79,493 -0.01(-0.08%)
Aug 01, 2022 7.810 7.888 7.790 7.796 35,133 -0.01(-0.18%)
Jul 29, 2022 7.835 7.890 7.773 7.810 8,101 +0.06(+0.77%)
Jul 28, 2022 7.745 7.750 7.650 7.750 26,184 -0.03(-0.39%)
Jul 27, 2022 7.750 7.780 7.620 7.780 12,585 +0.23(+3.05%)
Jul 26, 2022 7.840 7.840 7.500 7.550 23,458 -0.09(-1.18%)
Jul 25, 2022 7.650 7.670 7.600 7.640 69,559 +0.04(+0.53%)
Jul 22, 2022 7.690 7.760 7.600 7.600 24,160 -0.14(-1.81%)
Jul 21, 2022 7.682 7.740 7.460 7.740 6,198 +0.01(+0.13%)
Jul 20, 2022 7.730 7.730 7.680 7.730 20,079 +0.01(+0.06%)
Jul 19, 2022 7.556 7.740 7.556 7.725 30,736 +0.18(+2.45%)
Jul 18, 2022 7.780 7.780 7.450 7.540 26,452 +0.13(+1.82%)
Jul 15, 2022 7.400 7.470 7.340 7.405 22,810 +0.03(+0.34%)
Jul 14, 2022 7.280 7.390 7.280 7.380 31,969 +0.00(+0.03%)
Jul 13, 2022 7.325 7.400 7.260 7.378 19,003 -0.01(-0.16%)
Jul 12, 2022 7.257 7.390 7.257 7.390 66,168 +0.10(+1.44%)
Jul 11, 2022 7.260 7.350 7.250 7.285 51,661 -0.08(-1.15%)
Jul 08, 2022 7.290 7.440 7.290 7.370 52,742 +0.07(+0.96%)
Jul 07, 2022 7.140 7.320 7.140 7.300 63,810 +0.07(+0.97%)
Jul 06, 2022 7.245 7.340 7.160 7.230 80,521 +0.04(+0.56%)
Jul 05, 2022 7.180 7.225 7.110 7.190 53,790 -0.13(-1.78%)
Jul 01, 2022 7.335 7.390 7.260 7.320 45,654 +0.06(+0.83%)
Jun 30, 2022 7.285 7.300 7.190 7.260 44,957 -0.02(-0.27%)
Jun 29, 2022 7.326 7.390 7.270 7.280 25,300 -0.08(-1.09%)
Jun 28, 2022 7.340 7.440 7.340 7.360 56,964 +0.01(+0.14%)
Jun 27, 2022 7.485 7.485 7.270 7.350 62,656 -0.09(-1.21%)
Jun 24, 2022 7.370 7.482 7.370 7.440 50,405 +0.06(+0.83%)
Jun 23, 2022 7.370 7.450 7.330 7.379 34,316 +0.01(+0.12%)
Jun 22, 2022 7.120 7.550 7.120 7.370 46,788 -0.10(-1.34%)
Jun 21, 2022 7.250 7.535 7.250 7.470 52,370 +0.14(+1.91%)
Jun 17, 2022 7.330 7.480 7.176 7.330 36,298 -0.06(-0.81%)
Jun 16, 2022 7.410 7.460 7.300 7.390 43,268 +0.05(+0.68%)
Jun 15, 2022 7.300 7.450 7.300 7.340 34,366 +0.04(+0.48%)
Jun 14, 2022 7.300 7.350 7.250 7.305 57,880 +0.02(+0.34%)
Jun 13, 2022 7.370 7.400 7.270 7.280 22,118 -0.21(-2.80%)
Jun 10, 2022 7.700 7.720 7.480 7.490 46,283 -0.15(-2.03%)
Jun 09, 2022 7.800 7.800 7.640 7.645 20,958 -0.24(-3.04%)
Jun 08, 2022 7.908 7.910 7.870 7.885 13,902 -0.04(-0.44%)
Jun 07, 2022 7.910 7.940 7.900 7.920 28,826 +0.02(+0.30%)
Jun 06, 2022 7.890 7.910 7.860 7.896 7,112 +0.00(+0.02%)
Jun 03, 2022 7.870 7.920 7.870 7.895 17,886 -0.04(-0.44%)
Jun 02, 2022 7.840 8.000 7.840 7.930 23,983 -0.01(-0.13%)
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.