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

Singapore Airlines L (OP: SINGY )

9.158 -0.112 (-1.21%)
Streaming Delayed Price Updated: 3:49 PM EDT, Apr 19, 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 (%)
Apr 18, 2024 9.270 9.440 9.240 9.270 54,351 +0.16(+1.76%)
Apr 17, 2024 9.380 9.380 9.060 9.110 62,966 +0.01(+0.11%)
Apr 16, 2024 9.100 9.400 9.060 9.100 104,624 -0.12(-1.30%)
Apr 15, 2024 9.250 9.250 9.200 9.220 67,684 -0.15(-1.60%)
Apr 12, 2024 9.522 9.630 9.340 9.370 35,905 -0.12(-1.21%)
Apr 11, 2024 9.574 9.580 9.465 9.485 32,478 -0.02(-0.18%)
Apr 10, 2024 9.500 9.510 9.480 9.502 28,246 -0.08(-0.83%)
Apr 09, 2024 9.600 9.600 9.525 9.582 21,163 +0.11(+1.18%)
Apr 08, 2024 9.450 9.490 9.450 9.470 46,998 -0.01(-0.14%)
Apr 05, 2024 9.470 9.500 9.450 9.483 32,930 +0.01(+0.14%)
Apr 04, 2024 9.490 9.550 9.450 9.470 28,449 -0.12(-1.25%)
Apr 03, 2024 9.530 9.590 9.530 9.590 94,947 +0.08(+0.89%)
Apr 02, 2024 9.410 9.540 9.410 9.505 31,702 +0.07(+0.69%)
Apr 01, 2024 9.440 9.460 9.420 9.440 12,094 -0.02(-0.21%)
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%)
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.