Skip to main content

Singapore Airlines L (OP: SINGY )

9.070 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 9.045 9.100 9.040 9.070 10,029 +0.00(+0.00%)
Jan 26, 2023 8.983 9.070 8.980 9.070 9,534 +0.03(+0.33%)
Jan 25, 2023 8.980 9.070 8.980 9.040 20,243 +0.09(+1.01%)
Jan 24, 2023 8.940 8.950 8.800 8.950 9,022 +0.00(+0.00%)
Jan 23, 2023 8.920 8.990 8.920 8.950 22,725 +0.01(+0.11%)
Jan 20, 2023 8.895 8.940 8.890 8.940 10,402 +0.12(+1.36%)
Jan 19, 2023 8.830 8.830 8.750 8.820 6,636 -0.12(-1.34%)
Jan 18, 2023 8.990 8.990 8.800 8.940 14,515 +0.14(+1.59%)
Jan 17, 2023 8.830 8.870 8.800 8.800 5,482 -0.01(-0.11%)
Jan 13, 2023 8.670 8.830 8.670 8.810 48,527 +0.32(+3.77%)
Jan 12, 2023 8.400 8.500 8.400 8.490 11,018 +0.12(+1.43%)
Jan 11, 2023 8.390 8.390 8.350 8.370 17,818 +0.02(+0.24%)
Jan 10, 2023 8.350 8.350 8.315 8.350 8,098 +0.00(+0.00%)
Jan 09, 2023 8.300 8.380 8.300 8.350 14,117 +0.07(+0.85%)
Jan 06, 2023 8.220 8.300 8.200 8.280 33,404 +0.08(+0.98%)
Jan 05, 2023 8.155 8.200 8.110 8.200 7,171 +0.08(+0.99%)
Jan 04, 2023 8.192 8.200 8.030 8.120 20,078 +0.03(+0.37%)
Jan 03, 2023 8.250 8.300 8.090 8.090 35,137 -0.11(-1.34%)
Dec 30, 2022 8.030 8.240 8.030 8.200 5,139 -0.04(-0.49%)
Dec 29, 2022 7.990 8.260 7.990 8.240 20,115 +0.08(+0.97%)
Dec 28, 2022 8.200 8.200 8.130 8.161 13,431 +0.03(+0.32%)
Dec 27, 2022 8.110 8.135 8.110 8.135 4,665 +0.02(+0.18%)
Dec 23, 2022 7.835 8.240 7.835 8.120 2,674 +0.04(+0.56%)
Dec 22, 2022 8.132 8.140 8.000 8.075 5,813 -0.14(-1.75%)
Dec 21, 2022 8.165 8.219 8.120 8.219 2,973 +0.12(+1.47%)
Dec 20, 2022 8.170 8.180 8.060 8.100 22,560 -0.03(-0.37%)
Dec 19, 2022 8.250 8.250 8.050 8.130 8,744 +0.04(+0.49%)
Dec 16, 2022 8.070 8.145 8.040 8.090 13,856 +0.05(+0.62%)
Dec 15, 2022 8.080 8.170 8.040 8.040 3,221 -0.24(-2.90%)
Dec 14, 2022 8.220 8.290 8.194 8.280 19,999 +0.06(+0.73%)
Dec 13, 2022 8.110 8.300 8.110 8.220 38,598 +0.05(+0.61%)
Dec 12, 2022 8.105 8.180 8.060 8.170 5,914 +0.09(+1.11%)
Dec 09, 2022 8.050 8.080 8.000 8.080 5,968 +0.01(+0.12%)
Dec 08, 2022 8.125 8.155 8.000 8.070 11,306 -0.02(-0.25%)
Dec 07, 2022 8.140 8.140 8.090 8.090 3,443 -0.03(-0.37%)
Dec 06, 2022 8.140 8.140 8.090 8.120 8,332 +0.03(+0.37%)
Dec 05, 2022 8.200 8.200 8.090 8.090 7,617 +0.00(+0.00%)
Dec 02, 2022 8.080 8.115 8.080 8.090 2,689 +0.01(+0.12%)
Dec 01, 2022 8.070 8.190 8.070 8.080 32,713 +0.02(+0.19%)
Nov 30, 2022 7.740 8.070 7.740 8.065 39,300 +0.24(+3.13%)
Nov 29, 2022 7.860 7.900 7.820 7.820 16,344 +0.01(+0.13%)
Nov 28, 2022 8.160 8.160 7.810 7.810 8,721 -0.06(-0.76%)
Nov 25, 2022 7.800 7.870 7.800 7.870 51,016 +0.02(+0.25%)
Nov 23, 2022 7.900 7.905 7.810 7.850 14,978 -0.06(-0.76%)
Nov 22, 2022 7.930 7.930 7.810 7.910 5,114 +0.03(+0.32%)
Nov 21, 2022 7.851 7.950 7.800 7.885 4,660 -0.07(-0.82%)
Nov 18, 2022 7.960 8.000 7.950 7.950 19,648 +0.00(+0.00%)
Nov 17, 2022 8.090 8.090 7.930 7.950 9,608 -0.01(-0.13%)
Nov 16, 2022 7.970 8.020 7.930 7.960 10,644 +0.05(+0.63%)
Nov 15, 2022 8.000 8.030 7.900 7.910 41,875 +0.05(+0.64%)
Nov 14, 2022 7.800 7.890 7.780 7.860 18,735 +0.08(+1.03%)
Nov 11, 2022 7.690 7.800 7.690 7.780 11,260 -0.01(-0.13%)
Nov 10, 2022 7.730 7.790 7.680 7.790 51,648 +0.31(+4.14%)
Nov 09, 2022 7.480 7.590 7.460 7.480 23,090 -0.13(-1.71%)
Nov 08, 2022 7.484 7.610 7.484 7.610 24,926 -0.05(-0.65%)
Nov 07, 2022 7.625 7.660 7.560 7.660 14,712 -0.01(-0.20%)
Nov 04, 2022 7.595 7.700 7.530 7.675 16,372 +0.29(+4.00%)
Nov 03, 2022 7.500 7.508 7.284 7.380 18,743 +0.01(+0.14%)
Nov 02, 2022 7.380 7.540 7.370 7.370 25,689 -0.11(-1.47%)
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.