Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Airlines L (OP: SINGY )

9.580 -0.010 (-0.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 9.770 9.770 9.345 9.460 15,094 +0.01(+0.05%)
Mar 27, 2024 9.400 9.470 9.400 9.455 8,055 -0.04(-0.47%)
Mar 26, 2024 9.451 9.500 9.450 9.500 30,626 +0.07(+0.74%)
Mar 25, 2024 9.250 9.480 9.250 9.430 105,404 +0.01(+0.11%)
Mar 22, 2024 9.260 9.450 9.260 9.420 24,992 -0.03(-0.32%)
Mar 21, 2024 9.270 9.550 9.260 9.450 21,415 -0.03(-0.32%)
Mar 20, 2024 9.420 9.530 9.420 9.480 15,086 +0.11(+1.17%)
Mar 19, 2024 9.465 9.465 9.330 9.370 33,377 -0.07(-0.74%)
Mar 18, 2024 9.790 9.790 9.400 9.440 32,264 -0.15(-1.56%)
Mar 15, 2024 9.430 9.600 9.430 9.590 17,423 +0.07(+0.74%)
Mar 14, 2024 9.540 9.540 9.510 9.520 16,668 -0.07(-0.73%)
Mar 13, 2024 9.590 9.706 9.520 9.590 33,799 +0.07(+0.74%)
Mar 12, 2024 9.750 9.800 9.490 9.520 31,429 +0.04(+0.42%)
Mar 11, 2024 9.652 9.777 9.460 9.480 18,236 -0.03(-0.32%)
Mar 08, 2024 9.600 9.600 9.500 9.510 29,089 -0.11(-1.09%)
Mar 07, 2024 9.880 9.880 9.600 9.615 20,570 -0.04(-0.47%)
Mar 06, 2024 9.660 9.730 9.400 9.660 23,194 +0.21(+2.22%)
Mar 05, 2024 9.446 9.480 9.410 9.450 13,516 -0.06(-0.58%)
Mar 04, 2024 9.910 9.910 9.400 9.505 10,574 -0.07(-0.78%)
Mar 01, 2024 9.230 9.790 9.230 9.580 16,708 +0.02(+0.21%)
Feb 29, 2024 9.607 9.690 9.520 9.560 32,490 -0.02(-0.21%)
Feb 28, 2024 9.500 9.886 9.440 9.580 12,144 -0.08(-0.86%)
Feb 27, 2024 9.640 9.700 9.638 9.662 9,907 +0.02(+0.23%)
Feb 26, 2024 9.700 9.700 9.623 9.640 16,124 -0.06(-0.62%)
Feb 23, 2024 9.845 9.878 9.680 9.700 13,492 -0.09(-0.92%)
Feb 22, 2024 10.15 10.15 9.720 9.790 15,605 -0.13(-1.31%)
Feb 21, 2024 10.29 10.29 9.900 9.920 42,732 -0.88(-8.15%)
Feb 20, 2024 10.90 10.90 10.70 10.80 18,196 -0.01(-0.12%)
Feb 16, 2024 10.90 10.90 10.80 10.81 21,378 +0.10(+0.91%)
Feb 15, 2024 10.84 10.99 10.58 10.71 24,199 +0.13(+1.28%)
Feb 14, 2024 10.50 10.59 10.50 10.58 79,969 +0.23(+2.22%)
Feb 13, 2024 10.30 10.43 10.30 10.35 55,588 +0.20(+1.97%)
Feb 12, 2024 9.740 10.19 9.740 10.15 99,852 +0.01(+0.10%)
Feb 09, 2024 10.23 10.23 10.03 10.14 12,048 +0.09(+0.90%)
Feb 08, 2024 10.03 10.05 10.02 10.05 13,328 -0.12(-1.18%)
Feb 07, 2024 10.13 10.22 10.06 10.17 18,580 +0.05(+0.49%)
Feb 06, 2024 10.13 10.20 10.09 10.12 31,044 -0.08(-0.78%)
Feb 05, 2024 10.12 10.24 10.09 10.20 18,816 +0.06(+0.59%)
Feb 02, 2024 10.10 10.21 10.07 10.14 9,927 +0.03(+0.30%)
Feb 01, 2024 10.04 10.11 10.00 10.11 13,812 +0.23(+2.33%)
Jan 31, 2024 9.880 9.990 9.880 9.880 8,737 -0.05(-0.50%)
Jan 30, 2024 9.920 9.940 9.887 9.930 15,759 +0.09(+0.87%)
Jan 29, 2024 9.820 9.910 9.820 9.844 6,720 -0.09(-0.93%)
Jan 26, 2024 10.20 10.20 9.900 9.936 5,159 +0.09(+0.87%)
Jan 25, 2024 9.700 9.890 9.700 9.850 11,645 +0.10(+1.03%)
Jan 24, 2024 9.740 9.750 9.700 9.750 10,155 +0.05(+0.57%)
Jan 23, 2024 10.10 10.10 9.640 9.695 5,141 +0.03(+0.26%)
Jan 22, 2024 9.390 9.670 9.390 9.670 57,994 +0.07(+0.73%)
Jan 19, 2024 9.630 9.650 9.600 9.600 10,432 +0.07(+0.69%)
Jan 18, 2024 9.600 9.600 9.450 9.534 18,268 -0.03(-0.27%)
Jan 17, 2024 9.500 9.580 9.500 9.560 25,408 -0.09(-0.98%)
Jan 16, 2024 9.660 9.740 9.640 9.655 33,494 -0.09(-0.97%)
Jan 12, 2024 9.785 9.785 9.700 9.749 15,005 -0.06(-0.62%)
Jan 11, 2024 9.765 9.890 9.672 9.810 10,394 +0.07(+0.72%)
Jan 10, 2024 9.630 9.780 9.630 9.740 29,849 +0.11(+1.14%)
Jan 09, 2024 9.310 9.630 9.310 9.630 36,156 +0.02(+0.21%)
Jan 08, 2024 9.520 9.610 9.500 9.610 18,760 -0.01(-0.10%)
Jan 05, 2024 9.735 9.867 9.585 9.620 12,708 +0.10(+1.05%)
Jan 04, 2024 9.370 9.780 9.370 9.520 26,167 -0.06(-0.63%)
Jan 03, 2024 9.690 9.850 9.540 9.580 20,211 -0.17(-1.74%)
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.