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 (%)
Nov 30, 2023 9.250 9.560 9.250 9.460 32,841 -0.06(-0.63%)
Nov 29, 2023 9.522 9.540 9.490 9.520 16,303 +0.03(+0.32%)
Nov 28, 2023 9.450 9.490 9.450 9.490 22,192 +0.00(+0.00%)
Nov 27, 2023 9.310 9.490 9.310 9.490 43,598 +0.09(+0.96%)
Nov 24, 2023 9.270 9.400 9.270 9.400 7,132 +0.04(+0.43%)
Nov 22, 2023 9.390 9.400 9.350 9.360 13,293 -0.04(-0.43%)
Nov 21, 2023 9.400 9.430 9.380 9.400 28,481 +0.13(+1.40%)
Nov 20, 2023 8.960 9.320 8.960 9.270 22,867 -0.05(-0.54%)
Nov 17, 2023 9.378 9.378 9.260 9.320 21,651 +0.10(+1.08%)
Nov 16, 2023 9.265 9.378 9.160 9.220 28,607 +0.05(+0.55%)
Nov 15, 2023 8.840 9.227 8.840 9.170 108,037 +0.13(+1.44%)
Nov 14, 2023 9.025 9.060 8.980 9.040 85,692 -0.14(-1.53%)
Nov 13, 2023 9.100 9.180 9.075 9.180 46,552 +0.05(+0.55%)
Nov 10, 2023 9.400 9.400 9.060 9.130 30,192 -0.05(-0.54%)
Nov 09, 2023 9.270 9.270 9.150 9.180 58,631 -0.06(-0.65%)
Nov 08, 2023 9.260 9.260 9.191 9.240 36,126 -0.19(-2.01%)
Nov 07, 2023 9.310 9.470 9.210 9.430 74,644 +0.09(+0.96%)
Nov 06, 2023 9.238 9.420 9.230 9.340 49,715 +0.16(+1.74%)
Nov 03, 2023 9.100 9.180 8.890 9.180 42,320 +0.26(+2.89%)
Nov 02, 2023 8.965 8.965 8.850 8.922 32,483 +0.02(+0.25%)
Nov 01, 2023 8.895 8.920 8.880 8.900 45,614 +0.00(+0.00%)
Oct 31, 2023 8.885 8.910 8.840 8.900 109,699 +0.02(+0.23%)
Oct 30, 2023 8.910 8.910 8.880 8.880 29,763 +0.08(+0.91%)
Oct 27, 2023 9.080 9.080 8.790 8.800 36,759 -0.22(-2.44%)
Oct 26, 2023 9.000 9.040 9.000 9.020 47,213 +0.04(+0.45%)
Oct 25, 2023 8.985 9.010 8.960 8.980 22,232 +0.09(+1.01%)
Oct 24, 2023 8.930 9.020 8.840 8.890 94,529 +0.21(+2.36%)
Oct 23, 2023 8.630 8.700 8.615 8.685 40,581 +0.04(+0.40%)
Oct 20, 2023 8.645 8.680 8.621 8.650 93,758 -0.12(-1.37%)
Oct 19, 2023 8.900 8.900 8.730 8.770 82,867 -0.19(-2.12%)
Oct 18, 2023 9.110 9.110 8.750 8.960 117,752 -0.26(-2.82%)
Oct 17, 2023 9.130 9.220 9.130 9.220 105,455 -0.05(-0.54%)
Oct 16, 2023 9.210 9.340 9.210 9.270 40,663 -0.09(-0.96%)
Oct 13, 2023 9.350 9.420 9.340 9.360 20,435 +0.00(+0.00%)
Oct 12, 2023 9.390 9.410 9.330 9.360 45,988 -0.05(-0.53%)
Oct 11, 2023 9.400 9.430 9.347 9.410 113,887 +0.12(+1.29%)
Oct 10, 2023 9.640 9.640 9.290 9.290 108,270 -0.05(-0.54%)
Oct 09, 2023 9.280 9.568 9.280 9.340 58,094 -0.23(-2.40%)
Oct 06, 2023 9.550 9.580 9.530 9.570 40,574 +0.26(+2.77%)
Oct 05, 2023 9.400 9.400 9.230 9.312 35,043 +0.18(+1.94%)
Oct 04, 2023 8.860 9.180 8.860 9.135 40,652 -0.17(-1.77%)
Oct 03, 2023 9.260 9.300 9.240 9.300 97,483 -0.01(-0.06%)
Oct 02, 2023 9.315 9.330 9.290 9.306 27,670 -0.09(-0.95%)
Sep 29, 2023 9.500 9.500 9.380 9.395 22,211 -0.03(-0.31%)
Sep 28, 2023 9.410 9.450 9.390 9.424 31,091 +0.03(+0.36%)
Sep 27, 2023 9.420 9.450 9.390 9.390 64,513 -0.10(-1.07%)
Sep 26, 2023 9.570 9.620 9.492 9.492 33,061 -0.07(-0.77%)
Sep 25, 2023 9.260 9.570 9.550 9.566 36,411 -0.11(-1.18%)
Sep 22, 2023 9.640 9.750 9.640 9.680 38,296 +0.06(+0.62%)
Sep 21, 2023 9.755 9.870 9.600 9.620 16,365 -0.06(-0.62%)
Sep 20, 2023 9.690 9.750 9.680 9.680 35,475 -0.05(-0.51%)
Sep 19, 2023 10.01 10.01 9.690 9.730 52,400 -0.19(-1.92%)
Sep 18, 2023 9.900 9.950 9.900 9.920 33,855 -0.11(-1.10%)
Sep 15, 2023 9.700 10.04 9.700 10.03 32,006 +0.08(+0.80%)
Sep 14, 2023 9.650 10.02 9.650 9.950 31,663 +0.00(+0.00%)
Sep 13, 2023 9.970 10.07 9.930 9.950 24,639 +0.03(+0.30%)
Sep 12, 2023 10.19 10.19 9.860 9.920 49,739 +0.07(+0.71%)
Sep 11, 2023 9.840 9.860 9.820 9.850 51,799 +0.00(+0.00%)
Sep 08, 2023 10.01 10.01 9.830 9.850 31,281 -0.08(-0.81%)
Sep 07, 2023 10.09 10.09 9.780 9.930 28,460 +0.06(+0.59%)
Sep 06, 2023 10.00 10.00 9.850 9.872 105,914 -0.24(-2.35%)
Sep 05, 2023 10.12 10.20 10.09 10.11 35,911 +0.00(+0.05%)
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.