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

Singapore Airlines L (OP: SINGY )

9.680 +0.065 (+0.68%)
Streaming Delayed Price Updated: 1:33 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 (%)
Aug 31, 2021 7.530 7.600 7.440 7.488 16,784 -0.14(-1.86%)
Aug 30, 2021 7.565 7.630 7.550 7.630 36,901 +0.12(+1.60%)
Aug 27, 2021 7.490 7.540 7.480 7.510 12,026 -0.04(-0.53%)
Aug 26, 2021 7.780 7.780 7.310 7.550 42,743 +0.00(+0.00%)
Aug 25, 2021 7.500 7.550 7.320 7.550 120,352 +0.07(+0.94%)
Aug 24, 2021 7.460 7.480 7.420 7.480 34,804 +0.11(+1.49%)
Aug 23, 2021 7.365 7.370 7.300 7.370 56,031 +0.00(+0.07%)
Aug 20, 2021 7.100 7.380 7.100 7.365 17,946 +0.12(+1.59%)
Aug 19, 2021 7.370 7.420 7.230 7.250 49,049 -0.11(-1.50%)
Aug 18, 2021 7.365 7.418 7.290 7.360 184,082 +0.03(+0.41%)
Aug 17, 2021 7.337 7.400 7.300 7.330 20,905 -0.13(-1.81%)
Aug 16, 2021 7.410 7.500 7.250 7.465 26,695 -0.04(-0.60%)
Aug 13, 2021 7.380 7.530 7.380 7.510 50,911 +0.06(+0.81%)
Aug 12, 2021 7.410 7.450 7.400 7.450 17,720 -0.03(-0.40%)
Aug 11, 2021 7.489 7.500 7.460 7.480 44,175 +0.04(+0.53%)
Aug 10, 2021 7.390 7.500 7.390 7.441 26,822 +0.06(+0.75%)
Aug 09, 2021 7.250 7.390 7.250 7.385 17,311 -0.00(-0.07%)
Aug 06, 2021 7.520 7.520 7.390 7.390 23,631 -0.00(-0.07%)
Aug 05, 2021 7.365 7.440 7.320 7.395 31,281 +0.04(+0.61%)
Aug 04, 2021 7.450 7.470 7.330 7.350 32,812 +0.02(+0.27%)
Aug 03, 2021 7.280 7.379 7.260 7.330 29,755 +0.05(+0.74%)
Aug 02, 2021 7.400 7.548 7.260 7.276 18,765 -0.19(-2.53%)
Jul 30, 2021 7.590 7.590 7.460 7.465 21,963 -0.09(-1.26%)
Jul 29, 2021 7.560 7.560 7.481 7.560 24,796 +0.08(+1.07%)
Jul 28, 2021 7.550 7.550 7.430 7.480 55,206 +0.01(+0.16%)
Jul 27, 2021 7.492 7.492 7.430 7.468 36,378 +0.19(+2.58%)
Jul 26, 2021 7.170 7.293 7.138 7.280 39,033 +0.11(+1.46%)
Jul 23, 2021 7.100 7.320 7.100 7.175 41,815 -0.04(-0.49%)
Jul 22, 2021 7.218 7.260 7.200 7.210 71,096 +0.17(+2.34%)
Jul 21, 2021 7.080 7.080 7.010 7.045 41,553 -0.06(-0.84%)
Jul 20, 2021 6.990 7.130 6.990 7.105 87,670 +0.20(+2.90%)
Jul 19, 2021 7.053 7.150 6.870 6.904 97,315 -0.23(-3.16%)
Jul 16, 2021 7.215 7.240 7.100 7.130 51,321 -0.11(-1.52%)
Jul 15, 2021 7.250 7.250 7.200 7.240 26,879 -0.04(-0.62%)
Jul 14, 2021 7.450 7.450 7.264 7.285 13,842 -0.12(-1.69%)
Jul 13, 2021 7.402 7.410 7.351 7.410 26,278 -0.02(-0.27%)
Jul 12, 2021 7.720 7.720 7.400 7.430 66,628 -0.02(-0.27%)
Jul 09, 2021 7.440 7.500 7.320 7.450 27,148 +0.19(+2.62%)
Jul 08, 2021 7.365 7.400 7.170 7.260 88,772 -0.19(-2.55%)
Jul 07, 2021 7.500 7.510 7.400 7.450 44,712 -0.17(-2.23%)
Jul 06, 2021 7.600 7.690 7.541 7.620 41,171 +0.26(+3.53%)
Jul 02, 2021 7.350 7.360 7.310 7.360 45,672 +0.11(+1.52%)
Jul 01, 2021 7.250 7.290 7.210 7.250 35,495 +0.06(+0.83%)
Jun 30, 2021 7.180 7.240 7.140 7.190 44,923 +0.03(+0.42%)
Jun 29, 2021 7.188 7.188 7.100 7.160 136,560 -0.06(-0.83%)
Jun 28, 2021 7.000 7.365 7.000 7.220 55,530 -0.18(-2.43%)
Jun 25, 2021 7.370 7.420 7.350 7.400 26,071 +0.01(+0.14%)
Jun 24, 2021 7.385 7.430 7.350 7.390 36,226 -0.06(-0.81%)
Jun 23, 2021 7.450 7.482 7.420 7.450 16,168 -0.00(-0.07%)
Jun 22, 2021 7.530 7.530 7.440 7.455 30,249 -0.08(-1.00%)
Jun 21, 2021 7.500 7.590 7.400 7.530 51,873 -0.22(-2.84%)
Jun 18, 2021 7.571 7.750 7.490 7.750 59,845 +0.23(+3.06%)
Jun 17, 2021 7.510 7.590 7.500 7.520 27,375 -0.09(-1.18%)
Jun 16, 2021 7.510 7.650 7.500 7.610 39,113 -0.09(-1.18%)
Jun 15, 2021 7.840 7.840 7.650 7.701 25,921 -0.03(-0.38%)
Jun 14, 2021 7.735 7.820 7.650 7.730 39,344 -0.06(-0.77%)
Jun 11, 2021 7.850 7.860 7.630 7.790 49,764 -0.04(-0.51%)
Jun 10, 2021 7.810 7.830 7.668 7.830 73,913 +0.23(+3.03%)
Jun 09, 2021 7.600 7.600 7.510 7.600 30,257 +0.14(+1.88%)
Jun 08, 2021 7.350 7.600 7.350 7.460 29,516 -0.19(-2.48%)
Jun 07, 2021 7.670 7.670 7.350 7.650 38,635 +0.09(+1.19%)
Jun 04, 2021 7.580 7.580 7.490 7.560 42,093 -0.09(-1.18%)
Jun 03, 2021 7.610 7.650 7.475 7.650 48,275 -0.06(-0.78%)
Jun 02, 2021 7.620 7.800 7.532 7.710 45,269 -0.04(-0.52%)
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.