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

Singapore Airlines L (OP: SINGY )

9.670 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Jun 30, 2022 7.285 7.300 7.190 7.260 44,957 -0.02(-0.27%)
Jun 29, 2022 7.326 7.390 7.270 7.280 25,300 -0.08(-1.09%)
Jun 28, 2022 7.340 7.440 7.340 7.360 56,964 +0.01(+0.14%)
Jun 27, 2022 7.485 7.485 7.270 7.350 62,656 -0.09(-1.21%)
Jun 24, 2022 7.370 7.482 7.370 7.440 50,405 +0.06(+0.83%)
Jun 23, 2022 7.370 7.450 7.330 7.379 34,316 +0.01(+0.12%)
Jun 22, 2022 7.120 7.550 7.120 7.370 46,788 -0.10(-1.34%)
Jun 21, 2022 7.250 7.535 7.250 7.470 52,370 +0.14(+1.91%)
Jun 17, 2022 7.330 7.480 7.176 7.330 36,298 -0.06(-0.81%)
Jun 16, 2022 7.410 7.460 7.300 7.390 43,268 +0.05(+0.68%)
Jun 15, 2022 7.300 7.450 7.300 7.340 34,366 +0.04(+0.48%)
Jun 14, 2022 7.300 7.350 7.250 7.305 57,880 +0.02(+0.34%)
Jun 13, 2022 7.370 7.400 7.270 7.280 22,118 -0.21(-2.80%)
Jun 10, 2022 7.700 7.720 7.480 7.490 46,283 -0.15(-2.03%)
Jun 09, 2022 7.800 7.800 7.640 7.645 20,958 -0.24(-3.04%)
Jun 08, 2022 7.908 7.910 7.870 7.885 13,902 -0.04(-0.44%)
Jun 07, 2022 7.910 7.940 7.900 7.920 28,826 +0.02(+0.30%)
Jun 06, 2022 7.890 7.910 7.860 7.896 7,112 +0.00(+0.02%)
Jun 03, 2022 7.870 7.920 7.870 7.895 17,886 -0.04(-0.44%)
Jun 02, 2022 7.840 8.000 7.840 7.930 23,983 -0.01(-0.13%)
Jun 01, 2022 8.060 8.060 7.890 7.940 99,267 -0.15(-1.85%)
May 31, 2022 8.000 8.090 7.980 8.090 77,667 +0.04(+0.50%)
May 27, 2022 7.900 8.050 7.900 8.050 43,293 +0.02(+0.19%)
May 26, 2022 7.915 8.060 7.915 8.035 53,472 +0.07(+0.82%)
May 25, 2022 7.910 7.970 7.860 7.970 19,632 +0.06(+0.76%)
May 24, 2022 7.880 7.950 7.880 7.910 44,842 -0.04(-0.50%)
May 23, 2022 7.925 7.970 7.900 7.950 22,893 +0.14(+1.79%)
May 20, 2022 7.930 7.970 7.770 7.810 34,491 +0.06(+0.77%)
May 19, 2022 7.790 7.820 7.740 7.750 29,465 +0.08(+1.04%)
May 18, 2022 7.761 7.800 7.670 7.670 25,860 -0.00(-0.03%)
May 17, 2022 7.550 7.680 7.550 7.672 65,845 +0.27(+3.68%)
May 16, 2022 7.384 7.420 7.330 7.400 32,114 -0.04(-0.54%)
May 13, 2022 7.380 7.440 7.364 7.440 42,141 +0.04(+0.54%)
May 12, 2022 7.264 7.420 7.264 7.400 43,229 -0.06(-0.80%)
May 11, 2022 7.280 7.550 7.280 7.460 60,034 -0.06(-0.80%)
May 10, 2022 7.480 7.530 7.420 7.520 68,629 -0.04(-0.53%)
May 09, 2022 7.560 7.582 7.480 7.560 45,349 -0.10(-1.31%)
May 06, 2022 7.740 7.830 7.640 7.660 22,439 -0.11(-1.42%)
May 05, 2022 7.910 8.000 7.686 7.770 47,821 -0.21(-2.63%)
May 04, 2022 7.835 7.980 7.820 7.980 32,298 +0.09(+1.14%)
May 03, 2022 7.810 7.890 7.798 7.890 30,645 +0.09(+1.15%)
May 02, 2022 7.808 7.840 7.630 7.800 54,134 -0.05(-0.64%)
Apr 29, 2022 7.910 7.922 7.850 7.850 43,317 -0.04(-0.51%)
Apr 28, 2022 7.870 7.910 7.790 7.891 61,377 -0.01(-0.12%)
Apr 27, 2022 7.840 7.922 7.710 7.900 44,090 -0.01(-0.13%)
Apr 26, 2022 8.000 8.000 7.840 7.910 73,620 -0.13(-1.62%)
Apr 25, 2022 8.024 8.050 7.980 8.040 55,750 +0.18(+2.29%)
Apr 22, 2022 8.050 8.050 7.860 7.860 28,525 -0.11(-1.38%)
Apr 21, 2022 8.010 8.080 7.940 7.970 36,734 -0.02(-0.25%)
Apr 20, 2022 7.950 8.010 7.950 7.990 47,199 +0.04(+0.50%)
Apr 19, 2022 7.660 7.950 7.660 7.950 32,804 +0.14(+1.79%)
Apr 18, 2022 7.950 7.950 7.810 7.810 13,343 -0.14(-1.76%)
Apr 14, 2022 7.970 7.970 7.920 7.950 14,946 +0.03(+0.38%)
Apr 13, 2022 7.835 7.940 7.835 7.920 30,833 +0.13(+1.67%)
Apr 12, 2022 7.850 7.850 7.740 7.790 19,285 -0.02(-0.26%)
Apr 11, 2022 7.795 7.840 7.790 7.810 13,954 -0.08(-1.01%)
Apr 08, 2022 7.890 7.890 7.830 7.890 10,949 +0.00(+0.00%)
Apr 07, 2022 7.860 7.900 7.830 7.890 18,593 -0.04(-0.50%)
Apr 06, 2022 7.925 7.940 7.900 7.930 10,793 -0.19(-2.34%)
Apr 05, 2022 8.160 8.160 8.040 8.120 24,790 -0.04(-0.49%)
Apr 04, 2022 8.350 8.350 8.040 8.160 32,046 +0.12(+1.56%)
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.