Skip to main content

Singapore Airlines L (OP:SINGY)

10.97 -0.07 (-0.63%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 10.62 11.05 10.62 11.04 24,332 +0.10(+0.94%)
Jul 01, 2025 10.67 11.31 10.67 10.94 76,779 +0.01(+0.07%)
Jun 30, 2025 10.84 10.93 10.84 10.93 27,875 +0.10(+0.94%)
Jun 27, 2025 10.79 10.86 10.79 10.83 21,089 +0.01(+0.12%)
Jun 26, 2025 10.85 10.90 10.77 10.81 21,394 -0.04(-0.38%)
Jun 25, 2025 10.73 10.96 10.67 10.86 13,434 +0.13(+1.23%)
Jun 24, 2025 10.66 10.73 10.66 10.72 77,859 +0.27(+2.62%)
Jun 23, 2025 9.990 10.50 9.990 10.45 32,071 -0.05(-0.48%)
Jun 20, 2025 10.52 10.54 10.47 10.50 22,291 -0.08(-0.76%)
Jun 18, 2025 10.60 10.64 10.58 10.58 19,143 -0.04(-0.34%)
Jun 17, 2025 10.68 10.68 10.42 10.62 32,820 -0.08(-0.77%)
Jun 16, 2025 10.76 10.76 10.45 10.70 21,586 -0.07(-0.67%)
Jun 13, 2025 10.95 10.95 10.76 10.77 13,953 -0.19(-1.73%)
Jun 12, 2025 10.95 10.96 10.92 10.96 10,506 +0.03(+0.27%)
Jun 11, 2025 10.81 10.96 10.81 10.93 18,944 -0.05(-0.46%)
Jun 10, 2025 10.95 10.98 10.91 10.98 10,691 +0.03(+0.27%)
Jun 09, 2025 10.92 10.95 10.86 10.95 7,468 -0.01(-0.09%)
Jun 06, 2025 10.78 10.97 10.76 10.96 47,700 -0.04(-0.36%)
Jun 05, 2025 11.12 11.15 11.00 11.00 37,871 -0.10(-0.90%)
Jun 04, 2025 11.06 11.10 11.06 11.10 12,187 +0.08(+0.73%)
Jun 03, 2025 11.01 11.02 10.99 11.02 13,643 -0.02(-0.18%)
Jun 02, 2025 11.01 11.06 11.01 11.04 14,482 +0.05(+0.45%)
May 30, 2025 10.98 10.99 10.95 10.99 18,851 -0.05(-0.43%)
May 29, 2025 11.02 11.05 11.00 11.04 12,774 +0.06(+0.53%)
May 28, 2025 11.32 11.32 10.77 10.98 24,140 -0.04(-0.36%)
May 27, 2025 10.67 11.02 10.67 11.02 46,886 +0.06(+0.55%)
May 23, 2025 10.80 11.05 10.80 10.96 13,344 +0.03(+0.27%)
May 22, 2025 11.00 11.00 10.89 10.93 20,369 +0.16(+1.49%)
May 21, 2025 10.82 10.84 10.77 10.77 7,093 -0.01(-0.09%)
May 20, 2025 10.74 10.88 10.72 10.78 10,676 -0.01(-0.09%)
May 19, 2025 10.60 10.79 10.60 10.79 17,669 +0.19(+1.79%)
May 16, 2025 10.51 10.60 10.31 10.60 29,531 +0.06(+0.57%)
May 15, 2025 10.19 10.60 10.19 10.54 7,678 -0.03(-0.28%)
May 14, 2025 10.54 10.57 10.49 10.57 10,248 +0.06(+0.57%)
May 13, 2025 10.07 10.53 10.07 10.51 41,887 +0.08(+0.77%)
May 12, 2025 10.42 10.43 10.29 10.43 30,581 +0.05(+0.48%)
May 09, 2025 10.41 10.45 10.33 10.38 12,600 +0.00(+0.00%)
May 08, 2025 10.00 10.56 10.00 10.38 56,639 -0.12(-1.13%)
May 07, 2025 10.61 10.74 10.46 10.50 19,794 -0.14(-1.28%)
May 06, 2025 10.70 10.71 10.61 10.63 16,665 +0.10(+0.90%)
May 05, 2025 10.50 10.55 10.24 10.54 15,227 +0.13(+1.25%)
May 02, 2025 10.33 10.45 10.20 10.41 16,333 +0.19(+1.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.