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

Singapore Airlines L (OP: SINGY )

9.580 -0.010 (-0.10%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Mar 29, 2017 14.42 14.42 14.42 0 -0.12(-0.83%)
Mar 28, 2017 14.40 14.54 14.40 14.54 701 +0.21(+1.47%)
Mar 22, 2017 14.33 14.33 14.33 0 +0.16(+1.13%)
Mar 21, 2017 14.17 14.17 14.17 14.17 100 -0.22(-1.53%)
Mar 20, 2017 14.39 14.39 14.39 14.39 300 +0.33(+2.35%)
Mar 15, 2017 14.06 14.06 14.06 0 -0.00(-0.04%)
Mar 07, 2017 14.06 14.06 14.06 0 -0.07(-0.46%)
Mar 03, 2017 14.13 14.13 14.13 0 -0.04(-0.28%)
Mar 02, 2017 14.17 14.17 14.17 14.17 1,000 -0.26(-1.80%)
Feb 28, 2017 14.43 14.43 14.43 0 +0.26(+1.83%)
Feb 27, 2017 14.17 14.17 14.17 14.17 150 +0.32(+2.31%)
Feb 22, 2017 13.85 13.85 13.85 20 +0.28(+2.06%)
Feb 17, 2017 13.57 13.57 13.57 0 -0.22(-1.63%)
Feb 15, 2017 13.79 13.79 13.79 0 -0.05(-0.40%)
Feb 13, 2017 13.85 13.85 13.85 52 -0.14(-1.00%)
Feb 10, 2017 13.99 13.99 13.99 13.99 100 -0.01(-0.07%)
Feb 09, 2017 14.00 14.00 14.00 14.00 200 +0.03(+0.21%)
Feb 06, 2017 13.97 13.97 13.97 0 -0.28(-1.96%)
Feb 03, 2017 14.25 14.25 14.25 14.25 160 -0.06(-0.42%)
Feb 02, 2017 14.31 14.31 14.31 14.31 135 +0.16(+1.13%)
Jan 27, 2017 14.15 14.15 14.15 8 +0.04(+0.28%)
Jan 24, 2017 14.11 14.11 14.11 54 +0.42(+3.07%)
Jan 10, 2017 13.69 13.69 13.69 25 +0.31(+2.32%)
Jan 06, 2017 13.38 13.38 13.38 0 -0.06(-0.45%)
Jan 04, 2017 13.44 13.44 13.44 78 +0.24(+1.82%)
Dec 30, 2016 13.20 13.20 13.20 115 +0.13(+0.99%)
Dec 28, 2016 13.07 13.07 13.07 0 -0.13(-0.98%)
Dec 27, 2016 13.20 13.20 13.20 13.20 219 -0.23(-1.68%)
Dec 23, 2016 13.43 13.43 13.43 0 -0.07(-0.56%)
Dec 22, 2016 13.32 13.50 13.32 13.50 416 -0.01(-0.04%)
Dec 16, 2016 13.51 13.51 13.51 148 +0.06(+0.41%)
Dec 14, 2016 13.45 13.45 13.45 0 -0.25(-1.82%)
Dec 13, 2016 13.54 13.76 13.54 13.70 1,760 +0.27(+2.01%)
Dec 07, 2016 13.43 13.43 13.43 2 -0.17(-1.25%)
Dec 06, 2016 13.60 13.76 13.60 13.60 1,000 -0.13(-0.98%)
Dec 05, 2016 13.92 13.92 13.73 13.73 201 +0.20(+1.48%)
Dec 02, 2016 13.54 13.54 13.54 13.54 258 -0.39(-2.80%)
Nov 30, 2016 13.93 13.93 13.93 0 +0.20(+1.46%)
Nov 28, 2016 13.72 13.72 13.72 88 +0.15(+1.14%)
Nov 25, 2016 13.57 13.57 13.57 13.57 300 +0.00(+0.00%)
Nov 22, 2016 13.57 13.57 13.57 0 +0.01(+0.04%)
Nov 15, 2016 13.56 13.56 13.56 35 -0.44(-3.11%)
Nov 09, 2016 14.00 14.00 14.00 75 -0.27(-1.89%)
Nov 08, 2016 14.09 14.27 14.09 14.27 452 +0.06(+0.42%)
Nov 07, 2016 14.21 14.21 14.21 14.21 107 +0.05(+0.35%)
Nov 04, 2016 14.11 14.16 14.11 14.16 1,407 +0.06(+0.43%)
Nov 03, 2016 14.33 14.35 14.10 14.10 1,880 -0.28(-1.95%)
Nov 01, 2016 14.38 14.38 14.38 36 -0.07(-0.48%)
Oct 27, 2016 14.45 14.45 14.45 0 -0.02(-0.14%)
Oct 26, 2016 14.47 14.47 14.47 14.47 259 +0.07(+0.49%)
Oct 21, 2016 14.40 14.40 14.40 33 -0.28(-1.91%)
Oct 20, 2016 14.68 14.68 14.68 14.68 1,067 -0.05(-0.34%)
Oct 14, 2016 14.73 14.73 14.73 36 -0.43(-2.85%)
Oct 10, 2016 15.16 15.16 15.16 22 -0.13(-0.87%)
Oct 07, 2016 15.29 15.29 15.29 15.29 269 +0.18(+1.16%)
Oct 06, 2016 15.35 15.37 15.12 15.12 1,370 -0.25(-1.63%)
Oct 05, 2016 15.37 15.37 15.37 15.37 172 +0.16(+1.05%)
Oct 04, 2016 15.21 15.21 15.21 15.21 387 -0.24(-1.59%)
Oct 03, 2016 15.46 15.46 15.46 15.46 2 +0.00(+0.00%)
Sep 30, 2016 15.46 15.46 15.46 15.46 348 -0.02(-0.10%)
Sep 29, 2016 15.47 15.47 15.47 15.47 0 +0.00(+0.00%)
Sep 28, 2016 15.47 15.47 15.47 15.47 8 +0.00(+0.00%)
Sep 27, 2016 15.49 15.55 15.47 15.47 3,360 +0.12(+0.78%)
Sep 26, 2016 15.46 15.46 15.35 15.35 1,649 -0.32(-2.04%)
Sep 21, 2016 15.67 15.67 15.67 0 +0.28(+1.79%)
Sep 20, 2016 15.33 15.39 15.33 15.39 878 -0.05(-0.32%)
Sep 19, 2016 15.44 15.45 15.44 15.45 4,042 +0.13(+0.88%)
Sep 14, 2016 15.31 15.31 15.31 0 +0.05(+0.36%)
Sep 13, 2016 15.22 15.26 15.22 15.26 2,104 -0.18(-1.20%)
Sep 12, 2016 15.44 15.44 15.44 15.44 100 -0.06(-0.39%)
Sep 09, 2016 15.55 15.55 15.50 15.50 306 -0.51(-3.19%)
Sep 06, 2016 16.01 16.01 16.01 0 +0.39(+2.50%)
Sep 01, 2016 15.62 15.62 15.62 0 +0.23(+1.49%)
Aug 30, 2016 15.39 15.39 15.39 37 -0.36(-2.29%)
Aug 26, 2016 15.75 15.75 15.75 0 -0.17(-1.07%)
Aug 25, 2016 15.92 15.92 15.92 15.92 488 +0.22(+1.40%)
Aug 24, 2016 15.70 15.70 15.70 15.70 362 -0.20(-1.26%)
Aug 23, 2016 15.90 15.90 15.90 15.90 100 -0.01(-0.06%)
Aug 17, 2016 15.91 15.91 15.91 44 -0.27(-1.67%)
Aug 16, 2016 16.18 16.18 16.18 16.18 700 -0.07(-0.43%)
Aug 15, 2016 16.25 16.25 16.25 16.25 170 +0.32(+2.01%)
Aug 11, 2016 15.93 15.93 15.93 70 +0.08(+0.50%)
Aug 04, 2016 15.85 15.85 15.85 0 +0.25(+1.60%)
Aug 03, 2016 15.60 15.60 15.60 15.60 244 +0.05(+0.32%)
Aug 02, 2016 15.70 15.70 15.55 15.55 3,400 -0.37(-2.32%)
Aug 01, 2016 15.92 15.92 15.92 15.92 904 -0.08(-0.50%)
Jul 29, 2016 16.23 16.23 16.00 16.00 400 -0.22(-1.36%)
Jul 26, 2016 16.22 16.22 16.22 50 +0.07(+0.43%)
Jul 20, 2016 16.15 16.15 16.15 0 -0.24(-1.46%)
Jul 15, 2016 16.39 16.39 16.39 0 +0.23(+1.42%)
Jul 12, 2016 16.16 16.16 16.16 20 +0.36(+2.28%)
Jul 01, 2016 15.80 15.80 15.80 0 +0.15(+0.96%)
Jun 29, 2016 15.65 15.65 15.65 28 +0.57(+3.78%)
Jun 27, 2016 15.08 15.08 15.08 0 -0.63(-4.01%)
Jun 23, 2016 15.71 15.71 15.71 47 +0.17(+1.09%)
Jun 21, 2016 15.54 15.54 15.54 0 -0.10(-0.64%)
Jun 17, 2016 15.64 15.64 15.64 10 +0.16(+1.03%)
Jun 16, 2016 15.40 15.48 15.35 15.48 2,457 +0.15(+0.98%)
Jun 15, 2016 15.31 15.33 15.31 15.33 2,218 -0.07(-0.45%)
Jun 14, 2016 15.48 15.48 15.36 15.40 5,252 -0.07(-0.45%)
Jun 13, 2016 15.48 15.48 15.47 15.47 470 +0.04(+0.29%)
Jun 10, 2016 15.43 15.43 15.43 15.43 505 +0.04(+0.29%)
Jun 07, 2016 15.38 15.38 15.38 0 -0.18(-1.16%)
Jun 06, 2016 15.64 15.64 15.56 15.56 544 -0.01(-0.06%)
Jun 03, 2016 15.57 15.57 15.57 15.57 188 +0.36(+2.37%)
Jun 02, 2016 15.21 15.21 15.21 15.21 2,035 -0.17(-1.11%)
Jun 01, 2016 15.38 15.38 15.38 15.38 466 -0.13(-0.84%)
May 31, 2016 15.51 15.51 15.51 15.51 311 +0.04(+0.26%)
May 27, 2016 15.47 15.47 15.47 0 +0.18(+1.18%)
May 26, 2016 15.29 15.29 15.29 15.29 174 -0.09(-0.59%)
May 25, 2016 15.51 15.51 15.35 15.38 924 +0.13(+0.85%)
May 24, 2016 15.31 15.32 15.25 15.25 2,208 -0.10(-0.65%)
May 20, 2016 15.35 15.35 15.35 179 +0.00(+0.00%)
May 19, 2016 15.34 15.35 15.34 15.35 567 -0.16(-1.03%)
May 18, 2016 15.37 15.53 15.37 15.51 6,415 +0.10(+0.65%)
May 17, 2016 15.54 15.59 15.41 15.41 943 -0.39(-2.47%)
May 16, 2016 15.74 15.80 15.74 15.80 1,162 -0.19(-1.19%)
May 13, 2016 16.03 16.23 15.91 15.99 3,469 -1.01(-5.94%)
May 12, 2016 16.96 17.00 16.96 17.00 970 -0.05(-0.29%)
May 11, 2016 17.05 17.05 17.05 17.05 545 +0.41(+2.46%)
May 10, 2016 16.64 16.64 16.64 16.64 1,498 +0.14(+0.85%)
May 05, 2016 16.50 16.50 16.50 80 -0.02(-0.15%)
May 04, 2016 16.52 16.52 16.52 16.52 528 -0.44(-2.56%)
May 03, 2016 16.90 17.00 16.72 16.96 6,221 -0.14(-0.82%)
May 02, 2016 17.01 17.17 17.01 17.10 7,362 +0.10(+0.59%)
Apr 29, 2016 16.97 17.00 16.94 17.00 3,053 +0.00(+0.00%)
Apr 28, 2016 16.82 17.15 16.82 17.00 6,900 -0.02(-0.12%)
Apr 25, 2016 17.02 17.02 17.02 36 +0.09(+0.53%)
Apr 22, 2016 16.97 16.99 16.93 16.93 3,797 -0.30(-1.74%)
Apr 21, 2016 17.21 17.24 17.21 17.23 1,956 +0.07(+0.41%)
Apr 20, 2016 17.10 17.21 17.10 17.16 2,911 +0.06(+0.35%)
Apr 19, 2016 17.10 17.10 17.10 17.10 534 +0.20(+1.18%)
Apr 18, 2016 16.90 16.90 16.90 16.90 253 +0.14(+0.84%)
Apr 13, 2016 16.76 16.76 16.76 66 -0.01(-0.06%)
Apr 12, 2016 16.88 16.88 16.75 16.77 1,611 -0.10(-0.59%)
Apr 07, 2016 16.87 16.87 16.87 0 -0.06(-0.35%)
Apr 06, 2016 16.93 16.93 16.93 16.93 100 +0.28(+1.68%)
Apr 05, 2016 16.65 16.65 16.65 16.65 202,441 -0.35(-2.06%)
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.