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

Singapore Airlines L (OP: SINGY )

9.884 +0.029 (+0.29%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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 (%)
Nov 30, 2021 7.070 7.080 7.070 6.940 365,129 -0.19(-2.66%)
Nov 29, 2021 7.050 7.170 7.050 7.130 67,824 +0.02(+0.28%)
Nov 26, 2021 7.500 7.540 7.100 7.110 309,367 -0.54(-7.06%)
Nov 24, 2021 7.645 7.660 7.630 7.650 14,197 -0.01(-0.13%)
Nov 23, 2021 7.670 7.690 7.650 7.660 18,545 -0.04(-0.45%)
Nov 22, 2021 7.715 7.880 7.695 7.695 26,977 -0.02(-0.26%)
Nov 19, 2021 7.520 7.750 7.520 7.715 7,724 -0.10(-1.28%)
Nov 18, 2021 8.070 7.820 7.810 7.815 103,444 -0.01(-0.15%)
Nov 17, 2021 7.870 7.870 7.800 7.827 11,295 -0.07(-0.89%)
Nov 16, 2021 7.920 7.940 7.897 7.897 15,529 -0.04(-0.54%)
Nov 15, 2021 8.180 8.180 7.900 7.940 11,083 +0.10(+1.28%)
Nov 12, 2021 7.840 8.000 7.840 7.840 15,682 -0.18(-2.24%)
Nov 11, 2021 8.030 8.150 8.020 8.020 46,244 +0.05(+0.63%)
Nov 10, 2021 8.200 7.970 26,984 -0.11(-1.36%)
Nov 09, 2021 8.210 8.210 8.050 8.080 58,053 -0.04(-0.49%)
Nov 08, 2021 8.136 8.260 8.000 8.120 76,330 +0.23(+2.92%)
Nov 05, 2021 7.760 7.990 7.760 7.890 69,412 +0.15(+1.94%)
Nov 04, 2021 7.735 7.750 7.710 7.740 12,779 -0.02(-0.26%)
Nov 03, 2021 7.730 7.766 7.680 7.760 6,913 +0.08(+1.08%)
Nov 02, 2021 7.700 7.700 7.670 7.677 7,097 -0.04(-0.56%)
Nov 01, 2021 7.750 7.700 7.695 7.720 20,507 +0.02(+0.26%)
Oct 29, 2021 7.699 7.730 7.660 7.700 14,288 -0.03(-0.39%)
Oct 28, 2021 7.675 7.730 7.440 7.730 22,548 +0.13(+1.71%)
Oct 27, 2021 7.690 7.770 7.600 7.600 37,295 -0.13(-1.68%)
Oct 26, 2021 7.750 7.730 20,755 -0.03(-0.39%)
Oct 25, 2021 8.000 8.000 7.747 7.760 13,783 -0.04(-0.51%)
Oct 22, 2021 7.848 7.848 7.760 7.800 9,428 +0.06(+0.78%)
Oct 21, 2021 7.714 7.740 7.710 7.740 10,357 -0.18(-2.27%)
Oct 20, 2021 7.790 7.960 7.790 7.920 36,656 -0.18(-2.19%)
Oct 19, 2021 8.200 8.200 8.090 8.098 11,115 -0.05(-0.60%)
Oct 18, 2021 8.080 8.160 8.080 8.146 21,612 -0.01(-0.17%)
Oct 15, 2021 8.160 8.200 8.120 8.160 39,040 +0.00(+0.00%)
Oct 14, 2021 8.240 8.240 8.150 8.160 16,587 +0.03(+0.37%)
Oct 13, 2021 8.154 8.160 8.120 8.130 57,267 +0.07(+0.87%)
Oct 12, 2021 7.990 8.290 7.990 8.060 62,553 +0.05(+0.65%)
Oct 11, 2021 7.860 8.090 7.860 8.008 114,367 +0.51(+6.84%)
Oct 08, 2021 7.500 7.530 7.470 7.495 28,832 +0.04(+0.60%)
Oct 07, 2021 7.450 7.490 7.421 7.450 30,918 +0.06(+0.81%)
Oct 06, 2021 7.360 7.500 7.360 7.390 15,059 -0.11(-1.41%)
Oct 05, 2021 7.450 7.500 7.450 7.496 31,811 +0.05(+0.62%)
Oct 04, 2021 7.456 7.430 7.411 7.450 61,505 +0.08(+1.09%)
Oct 01, 2021 7.500 7.520 7.270 7.370 24,333 +0.03(+0.41%)
Sep 30, 2021 7.339 7.346 7.311 7.340 21,763 +0.00(+0.00%)
Sep 29, 2021 7.345 7.370 7.310 7.340 24,423 +0.04(+0.55%)
Sep 28, 2021 7.300 7.540 7.260 7.300 25,097 -0.15(-2.01%)
Sep 27, 2021 7.450 7.470 7.420 7.450 25,617 +0.14(+1.92%)
Sep 24, 2021 7.100 7.380 7.100 7.310 11,645 -0.10(-1.35%)
Sep 23, 2021 7.200 7.470 7.200 7.410 22,164 +0.15(+2.07%)
Sep 22, 2021 7.425 7.425 7.130 7.260 51,547 -0.03(-0.41%)
Sep 21, 2021 7.235 7.330 7.230 7.290 33,155 +0.24(+3.40%)
Sep 20, 2021 7.070 7.110 7.140 7.050 30,880 -0.09(-1.26%)
Sep 17, 2021 7.200 7.200 7.070 7.140 22,088 -0.17(-2.33%)
Sep 16, 2021 7.258 7.310 7.200 7.310 16,954 +0.07(+1.04%)
Sep 15, 2021 7.200 7.260 7.200 7.235 13,916 -0.01(-0.21%)
Sep 14, 2021 7.292 7.305 7.230 7.250 16,890 -0.05(-0.68%)
Sep 13, 2021 7.285 7.320 7.260 7.300 45,131 -0.04(-0.56%)
Sep 10, 2021 7.330 7.395 7.330 7.341 15,694 +0.03(+0.42%)
Sep 09, 2021 7.310 7.330 7.210 7.310 55,956 +0.00(+0.00%)
Sep 08, 2021 7.370 7.370 7.310 7.310 25,440 -0.13(-1.75%)
Sep 07, 2021 7.485 7.485 7.220 7.440 24,908 -0.03(-0.40%)
Sep 03, 2021 7.500 7.500 7.440 7.470 26,201 -0.03(-0.40%)
Sep 02, 2021 7.500 7.590 7.410 7.500 20,258 -0.10(-1.32%)
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.