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

Singapore Airlines L (OP: SINGY )

9.884 +0.029 (+0.29%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 10, 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 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%)
Apr 01, 2016 17.00 17.00 17.00 0 -0.04(-0.23%)
Mar 30, 2016 17.04 17.04 17.04 0 +0.15(+0.89%)
Mar 29, 2016 16.59 16.89 16.59 16.89 6,293 +0.15(+0.90%)
Mar 22, 2016 16.74 16.74 16.74 30 -0.23(-1.36%)
Mar 17, 2016 16.97 16.97 16.97 0 +0.29(+1.74%)
Mar 16, 2016 16.68 16.68 16.68 16.68 300 +0.03(+0.18%)
Mar 15, 2016 16.65 16.65 16.65 16.65 687 +0.37(+2.27%)
Mar 14, 2016 16.47 16.47 16.28 16.28 986 -0.22(-1.33%)
Mar 11, 2016 16.50 16.50 16.50 16.50 637 +0.09(+0.55%)
Mar 10, 2016 16.41 16.41 16.41 16.41 926 -0.17(-1.03%)
Mar 03, 2016 16.58 16.58 16.58 0 +0.27(+1.66%)
Mar 02, 2016 16.31 16.31 16.31 16.31 1,243 -0.19(-1.15%)
Feb 29, 2016 16.50 16.50 16.50 0 +0.34(+2.10%)
Feb 26, 2016 16.28 16.28 16.16 16.16 937 -0.08(-0.49%)
Feb 25, 2016 16.10 16.24 16.10 16.24 3,018 +0.05(+0.31%)
Feb 23, 2016 16.19 16.19 16.19 0 -0.35(-2.11%)
Feb 22, 2016 16.54 16.54 16.54 16.54 478 +0.35(+2.16%)
Feb 19, 2016 16.19 16.19 16.19 16.19 121 +0.08(+0.50%)
Feb 17, 2016 16.11 16.11 16.11 0 +0.16(+1.00%)
Feb 16, 2016 15.74 15.96 15.74 15.95 2,302 +0.25(+1.59%)
Feb 12, 2016 15.70 15.70 15.70 0 +0.01(+0.10%)
Feb 11, 2016 15.86 15.86 15.69 15.69 210 -0.28(-1.72%)
Feb 10, 2016 15.98 16.03 15.96 15.96 1,385 +0.19(+1.20%)
Feb 09, 2016 15.67 15.87 15.65 15.77 1,055 +0.25(+1.61%)
Feb 04, 2016 15.52 15.52 15.52 0 +0.05(+0.32%)
Feb 01, 2016 15.47 15.47 15.47 20 +0.22(+1.44%)
Jan 25, 2016 15.25 15.25 15.25 7 +0.01(+0.07%)
Jan 22, 2016 15.24 15.24 15.24 15.24 4,373 +0.06(+0.40%)
Jan 21, 2016 15.18 15.18 15.18 15.18 1,263 -0.20(-1.30%)
Jan 19, 2016 15.38 15.38 15.38 56 -0.04(-0.26%)
Jan 14, 2016 15.42 15.42 15.42 0 +0.34(+2.25%)
Jan 13, 2016 15.41 15.41 15.08 15.08 1,700 -0.11(-0.72%)
Jan 12, 2016 15.24 15.24 15.19 15.19 1,962 +0.17(+1.13%)
Jan 08, 2016 15.02 15.02 15.02 0 -0.04(-0.23%)
Jan 07, 2016 15.13 15.13 15.05 15.05 550 -0.08(-0.50%)
Jan 06, 2016 15.20 15.20 15.13 15.13 1,031 -0.49(-3.14%)
Jan 05, 2016 15.62 15.62 15.62 15.62 444 +0.20(+1.30%)
Jan 04, 2016 15.41 15.42 15.20 15.42 1,331 -0.33(-2.10%)
Dec 31, 2015 15.75 15.75 15.75 0 -0.03(-0.19%)
Dec 30, 2015 15.72 15.78 15.71 15.78 2,235 -0.10(-0.63%)
Dec 29, 2015 15.88 15.88 15.88 15.88 768 +0.14(+0.86%)
Dec 28, 2015 15.68 15.74 15.68 15.74 512 +0.10(+0.67%)
Dec 24, 2015 15.64 15.64 15.64 0 -0.25(-1.57%)
Dec 23, 2015 15.89 15.89 15.89 15.89 700 +0.36(+2.32%)
Dec 18, 2015 15.53 15.53 15.53 60 +0.09(+0.58%)
Dec 17, 2015 15.44 15.44 15.44 15.44 150 +0.04(+0.26%)
Dec 16, 2015 15.40 15.40 15.40 15.40 1,056 +0.04(+0.26%)
Dec 15, 2015 15.36 15.36 15.36 15.36 229 -0.11(-0.71%)
Dec 14, 2015 15.47 15.47 15.47 15.47 100 -0.14(-0.90%)
Dec 10, 2015 15.61 15.61 15.61 0 -0.08(-0.51%)
Dec 09, 2015 15.69 15.69 15.69 15.69 1,055 +0.19(+1.23%)
Dec 08, 2015 15.30 15.50 15.30 15.50 1,946 +0.30(+1.97%)
Dec 07, 2015 15.05 15.26 15.02 15.20 19,289 +0.43(+2.91%)
Dec 03, 2015 14.77 14.77 14.77 1 +0.23(+1.58%)
Dec 01, 2015 14.54 14.54 14.54 0 +0.18(+1.25%)
Nov 30, 2015 14.36 14.36 14.36 14.36 600 -0.83(-5.46%)
Nov 24, 2015 15.19 15.19 15.19 0 +0.20(+1.33%)
Nov 19, 2015 14.99 14.99 14.99 0 +0.04(+0.27%)
Nov 17, 2015 14.95 14.95 14.95 0 -0.19(-1.25%)
Nov 16, 2015 14.99 15.14 14.99 15.14 432 +0.12(+0.80%)
Nov 13, 2015 15.02 15.02 15.02 15.02 200 -0.25(-1.64%)
Nov 12, 2015 15.27 15.27 15.27 15.27 100 +0.03(+0.20%)
Nov 10, 2015 15.24 15.24 15.24 0 +0.04(+0.23%)
Nov 09, 2015 15.33 15.33 15.21 15.21 7,644 -0.52(-3.28%)
Nov 05, 2015 15.72 15.72 15.72 80 +0.07(+0.45%)
Nov 04, 2015 15.95 15.95 15.65 15.65 300 -0.17(-1.07%)
Nov 03, 2015 15.61 15.82 15.61 15.82 5,444 +0.68(+4.49%)
Nov 02, 2015 15.14 15.14 15.14 15.14 131 -0.50(-3.20%)
Oct 27, 2015 15.64 15.64 15.64 0 -0.20(-1.26%)
Oct 16, 2015 15.84 15.84 15.84 77 +0.01(+0.06%)
Oct 14, 2015 15.83 15.83 15.83 0 +0.50(+3.26%)
Oct 12, 2015 15.33 15.33 15.33 0 +0.19(+1.25%)
Oct 08, 2015 15.14 15.14 15.14 0 +0.09(+0.60%)
Oct 07, 2015 15.05 15.05 15.05 15.05 500 -0.12(-0.79%)
Oct 05, 2015 15.17 15.17 15.17 52 +0.34(+2.29%)
Sep 29, 2015 14.83 14.83 14.83 0 +0.11(+0.71%)
Sep 28, 2015 14.72 14.72 14.72 14.72 315 -0.29(-1.90%)
Sep 24, 2015 15.01 15.01 15.01 94 +0.11(+0.74%)
Sep 23, 2015 14.90 14.90 14.90 14.90 226 -0.10(-0.67%)
Sep 21, 2015 15.00 15.00 15.00 48 +0.03(+0.20%)
Sep 17, 2015 14.97 14.97 14.97 9 +0.25(+1.71%)
Sep 16, 2015 14.60 14.72 14.59 14.72 1,161 +0.44(+3.10%)
Sep 15, 2015 14.13 14.31 14.13 14.28 2,296 +0.17(+1.17%)
Sep 11, 2015 14.11 14.11 14.11 0 +0.06(+0.43%)
Sep 10, 2015 14.15 14.15 13.96 14.05 18,609 -0.24(-1.71%)
Sep 09, 2015 14.36 14.36 14.29 14.29 248 +0.04(+0.25%)
Sep 08, 2015 14.09 14.26 14.09 14.26 765 +0.60(+4.39%)
Sep 04, 2015 13.66 13.66 13.66 0 -0.12(-0.87%)
Sep 02, 2015 13.78 13.78 13.78 49 -0.02(-0.14%)
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.