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

Singapore Airlines L (OP: SINGY )

8.545 +0.035 (+0.41%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 27, 2023 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 (%)
Mar 24, 2023 8.502 8.510 8.460 8.510 5,857 +0.02(+0.24%)
Mar 23, 2023 8.580 8.580 8.460 8.490 11,931 -0.12(-1.39%)
Mar 22, 2023 8.400 8.610 8.400 8.610 26,402 +0.15(+1.77%)
Mar 21, 2023 8.450 8.480 8.370 8.460 14,391 +0.19(+2.30%)
Mar 20, 2023 8.380 8.390 8.270 8.270 12,199 -0.20(-2.36%)
Mar 17, 2023 8.400 8.470 8.250 8.470 21,596 +0.08(+0.95%)
Mar 16, 2023 8.410 8.410 8.200 8.390 6,818 +0.05(+0.60%)
Mar 15, 2023 8.268 8.340 8.250 8.340 17,608 +0.02(+0.24%)
Mar 14, 2023 8.370 8.398 8.320 8.320 18,606 +0.05(+0.67%)
Mar 13, 2023 8.247 8.350 8.180 8.265 44,233 -0.17(-2.07%)
Mar 10, 2023 8.320 8.520 8.320 8.440 5,374 -0.04(-0.47%)
Mar 09, 2023 8.390 8.502 8.390 8.480 4,200 -0.13(-1.51%)
Mar 08, 2023 8.520 8.610 8.520 8.610 933 +0.08(+0.94%)
Mar 07, 2023 8.572 8.600 8.470 8.530 8,179 +0.00(+0.00%)
Mar 06, 2023 8.440 8.530 8.440 8.530 2,290 +0.11(+1.31%)
Mar 03, 2023 8.360 8.420 8.360 8.420 14,099 +0.05(+0.60%)
Mar 02, 2023 8.360 8.422 8.360 8.370 8,960 -0.04(-0.48%)
Mar 01, 2023 8.425 8.450 8.400 8.410 39,668 -0.02(-0.24%)
Feb 28, 2023 8.500 8.520 8.430 8.430 32,394 +0.00(+0.00%)
Feb 27, 2023 8.430 8.500 8.400 8.430 14,040 -0.09(-1.06%)
Feb 24, 2023 8.460 8.520 8.410 8.520 5,472 +0.09(+1.07%)
Feb 23, 2023 8.524 8.524 8.430 8.430 6,463 -0.14(-1.69%)
Feb 22, 2023 8.510 8.630 8.510 8.575 6,517 -0.03(-0.33%)
Feb 21, 2023 8.530 8.680 8.530 8.603 33,351 -0.11(-1.23%)
Feb 17, 2023 8.645 8.710 8.620 8.710 5,461 +0.06(+0.69%)
Feb 16, 2023 8.655 8.750 8.635 8.650 6,686 +0.05(+0.58%)
Feb 15, 2023 8.680 8.680 8.550 8.600 3,994 -0.09(-1.04%)
Feb 14, 2023 8.745 8.792 8.690 8.690 9,190 -0.03(-0.34%)
Feb 13, 2023 8.680 8.770 8.680 8.720 11,691 -0.06(-0.68%)
Feb 10, 2023 8.765 8.805 8.700 8.780 4,274 -0.03(-0.34%)
Feb 09, 2023 8.855 8.855 8.800 8.810 31,306 -0.05(-0.56%)
Feb 08, 2023 8.915 8.980 8.850 8.860 5,703 -0.03(-0.34%)
Feb 07, 2023 8.850 8.900 8.820 8.890 6,652 +0.04(+0.45%)
Feb 06, 2023 8.980 8.980 8.850 8.850 11,708 -0.15(-1.67%)
Feb 03, 2023 9.000 9.020 8.910 9.000 11,632 -0.03(-0.28%)
Feb 02, 2023 9.040 9.050 8.990 9.025 11,828 -0.01(-0.17%)
Feb 01, 2023 8.995 9.090 8.975 9.040 11,542 +0.08(+0.89%)
Jan 31, 2023 9.010 9.010 8.960 8.960 4,056 -0.06(-0.72%)
Jan 30, 2023 9.100 9.100 9.025 9.025 4,413 -0.04(-0.50%)
Jan 27, 2023 9.045 9.100 9.040 9.070 10,029 +0.00(+0.00%)
Jan 26, 2023 8.983 9.070 8.980 9.070 9,534 +0.03(+0.33%)
Jan 25, 2023 8.980 9.070 8.980 9.040 20,243 +0.09(+1.01%)
Jan 24, 2023 8.940 8.950 8.800 8.950 9,022 +0.00(+0.00%)
Jan 23, 2023 8.920 8.990 8.920 8.950 22,725 +0.01(+0.11%)
Jan 20, 2023 8.895 8.940 8.890 8.940 10,402 +0.12(+1.36%)
Jan 19, 2023 8.830 8.830 8.750 8.820 6,636 -0.12(-1.34%)
Jan 18, 2023 8.990 8.990 8.800 8.940 14,515 +0.14(+1.59%)
Jan 17, 2023 8.830 8.870 8.800 8.800 5,482 -0.01(-0.11%)
Jan 13, 2023 8.670 8.830 8.670 8.810 48,527 +0.32(+3.77%)
Jan 12, 2023 8.400 8.500 8.400 8.490 11,018 +0.12(+1.43%)
Jan 11, 2023 8.390 8.390 8.350 8.370 17,818 +0.02(+0.24%)
Jan 10, 2023 8.350 8.350 8.315 8.350 8,098 +0.00(+0.00%)
Jan 09, 2023 8.300 8.380 8.300 8.350 14,117 +0.07(+0.85%)
Jan 06, 2023 8.220 8.300 8.200 8.280 33,404 +0.08(+0.98%)
Jan 05, 2023 8.155 8.200 8.110 8.200 7,171 +0.08(+0.99%)
Jan 04, 2023 8.192 8.200 8.030 8.120 20,078 +0.03(+0.37%)
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.