Skip to main content

Singapore Airlines L (OP:SINGY)

10.17 +0.01 (+0.10%)
Streaming Delayed Price Updated: 12:22 PM EDT, Sep 15, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 10.31 10.56 10.11 10.16 27,953 +0.05(+0.49%)
Sep 11, 2025 10.18 10.23 10.06 10.11 13,858 -0.09(-0.88%)
Sep 10, 2025 10.26 10.29 10.16 10.20 11,191 +0.04(+0.39%)
Sep 09, 2025 10.18 10.19 10.15 10.16 23,963 -0.01(-0.10%)
Sep 08, 2025 10.34 10.34 9.940 10.17 41,952 +0.04(+0.39%)
Sep 05, 2025 10.07 10.19 10.03 10.13 15,042 +0.03(+0.30%)
Sep 04, 2025 10.11 10.12 9.800 10.10 131,883 +0.06(+0.60%)
Sep 03, 2025 10.16 10.17 10.00 10.04 115,949 -0.15(-1.44%)
Sep 02, 2025 10.19 10.21 10.15 10.19 32,188 -0.00(-0.03%)
Aug 29, 2025 10.30 10.30 10.18 10.19 30,533 -0.04(-0.39%)
Aug 28, 2025 10.22 10.23 10.20 10.23 16,204 +0.03(+0.24%)
Aug 27, 2025 10.15 10.24 10.15 10.21 14,605 -0.04(-0.34%)
Aug 26, 2025 10.25 10.28 10.24 10.24 24,361 -0.00(-0.02%)
Aug 25, 2025 10.30 10.30 10.23 10.24 42,101 -0.07(-0.71%)
Aug 22, 2025 10.24 10.36 10.24 10.31 22,885 +0.09(+0.93%)
Aug 21, 2025 10.24 10.24 10.18 10.22 27,066 -0.01(-0.10%)
Aug 20, 2025 10.24 10.27 10.22 10.23 25,450 +0.00(+0.00%)
Aug 19, 2025 10.20 10.25 10.19 10.23 46,523 +0.03(+0.29%)
Aug 18, 2025 10.21 10.32 10.15 10.20 29,643 -0.01(-0.10%)
Aug 15, 2025 10.38 10.42 10.21 10.21 26,824 +0.03(+0.29%)
Aug 14, 2025 10.39 10.39 10.16 10.18 28,286 -0.11(-1.07%)
Aug 13, 2025 10.29 10.29 10.25 10.29 21,806 +0.04(+0.39%)
Aug 12, 2025 10.09 10.46 10.09 10.25 45,499 +0.18(+1.79%)
Aug 11, 2025 10.55 10.55 10.07 10.07 37,213 -0.44(-4.18%)
Aug 08, 2025 10.68 10.89 10.47 10.51 27,332 +0.03(+0.28%)
Aug 07, 2025 11.04 11.04 10.48 10.48 30,561 +0.01(+0.10%)
Aug 06, 2025 10.51 10.52 10.47 10.47 12,310 -0.02(-0.24%)
Aug 05, 2025 10.54 10.54 10.14 10.49 36,144 -0.03(-0.24%)
Aug 04, 2025 10.45 10.57 10.41 10.52 32,724 +0.02(+0.19%)
Aug 01, 2025 10.51 10.54 10.47 10.50 110,377 +0.10(+0.96%)
Jul 31, 2025 10.19 10.50 10.19 10.40 50,860 -0.16(-1.52%)
Jul 30, 2025 11.09 11.09 10.56 10.56 25,799 -0.32(-2.94%)
Jul 29, 2025 11.01 11.37 10.83 10.88 66,997 -0.41(-3.63%)
Jul 28, 2025 11.77 11.77 11.19 11.29 115,058 -0.48(-4.08%)
Jul 25, 2025 11.73 11.77 11.73 11.77 9,999 +0.06(+0.51%)
Jul 24, 2025 11.70 11.76 11.68 11.71 13,247 +0.13(+1.09%)
Jul 23, 2025 11.61 11.61 11.58 11.58 8,179 -0.02(-0.14%)
Jul 22, 2025 11.56 11.60 11.56 11.60 20,106 +0.04(+0.30%)
Jul 21, 2025 11.16 11.58 11.16 11.56 28,577 +0.04(+0.37%)
Jul 18, 2025 11.54 11.55 11.50 11.52 14,249 +0.05(+0.46%)
Jul 17, 2025 11.44 11.48 11.44 11.47 10,114 -0.02(-0.18%)
Jul 16, 2025 11.45 11.50 11.43 11.49 12,296 +0.09(+0.80%)
Jul 15, 2025 11.38 11.47 11.26 11.40 33,696 +0.05(+0.44%)
Jul 14, 2025 11.29 11.40 11.27 11.35 12,046 +0.08(+0.71%)
Jul 11, 2025 11.50 11.50 11.25 11.27 17,113 -0.03(-0.27%)
Jul 10, 2025 11.26 11.60 11.17 11.30 66,344 +0.13(+1.16%)
Jul 09, 2025 11.11 11.25 11.00 11.17 19,078 +0.06(+0.54%)
Jul 08, 2025 10.83 11.11 10.83 11.11 23,403 +0.14(+1.28%)
Jul 07, 2025 10.99 11.02 10.95 10.97 16,033 +0.00(+0.00%)
Jul 03, 2025 10.89 10.99 10.61 10.97 16,733 -0.07(-0.63%)
Jul 02, 2025 10.62 11.05 10.62 11.04 24,332 +0.10(+0.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.