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 (%)
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%)
Jun 01, 2022 8.060 8.060 7.890 7.940 99,267 -0.15(-1.85%)
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%)
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.