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 31, 2020 8.241 8.360 8.140 8.360 1,428 -0.02(-0.24%)
Mar 30, 2020 8.145 8.460 8.145 8.380 4,951 -0.32(-3.68%)
Mar 27, 2020 8.900 8.900 8.500 8.700 11,600 -0.95(-9.84%)
Mar 26, 2020 9.600 9.650 8.560 9.650 2,149 +0.08(+0.84%)
Mar 25, 2020 8.550 9.570 8.550 9.570 3,403 +1.07(+12.59%)
Mar 24, 2020 8.500 8.500 8.500 8.500 620 -0.07(-0.82%)
Mar 23, 2020 8.570 8.570 8.570 69 +0.00(+0.00%)
Mar 20, 2020 8.750 8.750 8.570 8.570 1,000 -0.18(-2.06%)
Mar 19, 2020 8.726 8.750 8.174 8.750 1,330 -0.75(-7.89%)
Mar 18, 2020 9.500 9.500 9.500 9.500 575 -0.11(-1.14%)
Mar 17, 2020 9.610 9.610 9.610 9.610 234 +0.46(+5.03%)
Mar 16, 2020 9.250 9.890 9.150 9.150 1,229 -1.03(-10.12%)
Mar 13, 2020 10.15 10.18 10.00 10.18 11,100 -0.02(-0.20%)
Mar 12, 2020 10.50 10.50 10.20 10.20 1,588 -0.90(-8.11%)
Mar 11, 2020 11.10 11.10 11.10 25 +0.00(+0.00%)
Mar 10, 2020 11.09 11.10 11.09 11.10 222 +0.35(+3.26%)
Mar 09, 2020 11.01 11.01 10.75 10.75 544 -0.75(-6.52%)
Mar 06, 2020 11.64 11.64 11.50 11.50 4,200 -0.02(-0.13%)
Mar 05, 2020 11.71 11.71 11.52 11.52 378 -0.37(-3.07%)
Mar 04, 2020 11.80 11.88 11.79 11.88 2,326 +0.38(+3.30%)
Mar 03, 2020 11.85 11.85 11.50 11.50 3,139 -0.23(-2.00%)
Mar 02, 2020 11.73 11.73 11.73 11.73 374 +0.05(+0.47%)
Feb 28, 2020 11.68 11.68 11.68 37 +0.00(+0.00%)
Feb 27, 2020 11.79 11.79 11.68 11.68 700 -0.14(-1.18%)
Feb 26, 2020 12.00 12.00 11.82 11.82 556 -0.18(-1.50%)
Feb 25, 2020 12.16 12.18 12.00 12.00 774 -0.15(-1.23%)
Feb 24, 2020 12.26 12.26 12.15 12.15 317 -0.11(-0.90%)
Feb 21, 2020 12.26 12.26 12.26 30 +0.00(+0.00%)
Feb 20, 2020 12.25 12.26 12.25 12.26 2,230 -0.09(-0.69%)
Feb 19, 2020 12.35 12.35 12.35 12.35 508 +0.04(+0.37%)
Feb 18, 2020 12.36 12.36 12.30 12.30 337 -0.30(-2.38%)
Feb 14, 2020 12.60 12.60 12.60 20 +0.00(+0.00%)
Feb 12, 2020 12.60 12.60 12.60 0 +0.31(+2.52%)
Feb 10, 2020 12.29 12.29 12.29 0 -0.12(-1.01%)
Feb 07, 2020 12.41 12.41 12.41 12.41 200 -0.20(-1.59%)
Feb 06, 2020 12.62 12.62 12.62 12.62 747 +0.12(+0.92%)
Feb 05, 2020 12.50 12.50 12.50 12.50 221 -0.09(-0.71%)
Feb 04, 2020 12.59 12.59 12.59 15 +0.00(+0.00%)
Feb 03, 2020 12.59 12.59 12.59 101 +0.00(+0.00%)
Jan 31, 2020 12.45 12.59 12.45 12.59 400 +0.24(+1.94%)
Jan 29, 2020 12.35 12.35 12.35 0 +0.00(+0.00%)
Jan 28, 2020 12.35 12.35 12.35 142 +0.00(+0.00%)
Jan 27, 2020 12.35 12.35 12.35 12.35 100 -0.88(-6.65%)
Jan 24, 2020 13.23 13.23 13.23 13.23 100 +0.29(+2.24%)
Jan 23, 2020 12.94 12.94 12.94 12.94 267 -0.42(-3.14%)
Jan 21, 2020 13.36 13.36 13.36 0 +0.00(+0.00%)
Jan 14, 2020 13.36 13.36 13.36 0 +0.00(+0.00%)
Jan 13, 2020 13.36 13.36 13.36 38 +0.00(+0.00%)
Jan 08, 2020 13.36 13.36 13.36 0 +0.00(+0.00%)
Jan 07, 2020 13.36 13.36 13.36 127 +0.00(+0.00%)
Jan 06, 2020 13.36 13.36 13.36 27 +0.00(+0.00%)
Jan 02, 2020 13.36 13.36 13.36 0 +0.18(+1.37%)
Dec 31, 2019 13.18 13.18 13.18 13.18 400 -0.21(-1.57%)
Dec 30, 2019 13.39 13.39 13.39 9 +0.00(+0.00%)
Dec 26, 2019 13.39 13.39 13.39 0 +0.01(+0.07%)
Dec 24, 2019 13.38 13.38 13.38 13.38 100 -0.02(-0.12%)
Dec 20, 2019 13.40 13.40 13.40 0 +0.00(+0.00%)
Dec 17, 2019 13.40 13.40 13.40 0 +0.00(+0.00%)
Dec 13, 2019 13.40 13.40 13.40 0 +0.00(+0.00%)
Dec 12, 2019 13.38 13.40 13.38 13.40 243 +0.31(+2.33%)
Dec 10, 2019 13.09 13.09 13.09 0 -0.01(-0.08%)
Dec 09, 2019 13.25 13.25 13.10 13.10 2,100 -0.08(-0.61%)
Dec 06, 2019 13.18 13.18 13.18 13.18 100 +0.17(+1.31%)
Dec 05, 2019 13.01 13.01 13.01 13.01 103 -0.34(-2.55%)
Dec 03, 2019 13.35 13.35 13.35 0 +0.00(+0.00%)
Dec 02, 2019 13.35 13.35 13.35 10 +0.00(+0.00%)
Nov 27, 2019 13.35 13.35 13.35 0 +0.00(+0.00%)
Nov 22, 2019 13.35 13.35 13.35 0 +0.00(+0.00%)
Nov 21, 2019 13.35 13.35 13.35 13.35 113 -0.09(-0.67%)
Nov 20, 2019 13.44 13.44 13.44 12 +0.00(+0.00%)
Nov 18, 2019 13.44 13.44 13.44 0 +0.00(+0.00%)
Nov 15, 2019 13.44 13.44 13.44 3 +0.00(+0.00%)
Nov 13, 2019 13.44 13.44 13.44 0 +0.02(+0.15%)
Nov 08, 2019 13.42 13.42 13.42 0 -0.33(-2.40%)
Nov 07, 2019 13.75 13.75 13.75 35 +0.00(+0.00%)
Nov 05, 2019 13.75 13.75 13.75 0 +0.23(+1.74%)
Nov 04, 2019 13.52 13.52 13.52 94 +0.00(+0.00%)
Nov 01, 2019 13.52 13.52 13.52 70 +0.00(+0.00%)
Oct 29, 2019 13.52 13.52 13.52 0 +0.28(+2.08%)
Oct 28, 2019 13.24 13.24 13.24 13.24 1,000 +0.02(+0.15%)
Oct 25, 2019 13.22 13.22 13.22 29 +0.00(+0.00%)
Oct 23, 2019 13.22 13.22 13.22 0 -0.06(-0.45%)
Oct 21, 2019 13.28 13.28 13.28 0 -0.16(-1.19%)
Oct 18, 2019 13.44 13.44 13.44 53 +0.00(+0.00%)
Oct 15, 2019 13.44 13.44 13.44 0 +0.00(+0.00%)
Oct 14, 2019 13.44 13.44 13.44 13.44 110 +0.47(+3.62%)
Oct 09, 2019 12.97 12.97 12.97 0 -0.07(-0.54%)
Oct 08, 2019 13.04 13.04 13.04 2 +0.00(+0.00%)
Oct 07, 2019 13.04 13.04 13.04 13.04 102 -0.38(-2.83%)
Oct 02, 2019 13.42 13.42 13.42 0 +0.00(+0.00%)
Sep 30, 2019 13.42 13.42 13.42 0 +0.00(+0.00%)
Sep 20, 2019 13.42 13.42 13.42 0 +0.16(+1.24%)
Sep 19, 2019 13.26 13.26 13.26 13.26 515 -0.19(-1.43%)
Sep 18, 2019 13.45 13.45 13.45 13.45 155 +0.23(+1.72%)
Sep 11, 2019 13.22 13.22 13.22 0 +0.00(+0.00%)
Sep 10, 2019 13.22 13.22 13.22 13.22 500 +0.00(+0.00%)
Sep 09, 2019 13.22 13.22 13.22 75 +0.00(+0.00%)
Sep 06, 2019 13.22 13.22 13.22 13.22 100 +0.40(+3.08%)
Sep 05, 2019 12.82 12.82 12.82 6 +0.00(+0.00%)
Sep 04, 2019 12.82 12.82 12.82 12.82 201 +0.12(+0.98%)
Sep 03, 2019 12.70 12.70 12.70 6 +0.00(+0.00%)
Aug 29, 2019 12.70 12.70 12.70 0 +0.00(+0.00%)
Aug 28, 2019 12.70 12.70 12.70 12.70 100 -0.20(-1.55%)
Aug 27, 2019 12.72 12.95 12.72 12.90 400 +0.01(+0.04%)
Aug 22, 2019 12.89 12.89 12.89 0 +0.00(+0.00%)
Aug 19, 2019 12.89 12.89 12.89 0 -0.01(-0.04%)
Aug 15, 2019 12.90 12.90 12.90 0 +0.00(+0.00%)
Aug 14, 2019 12.90 12.90 12.90 12.90 146 -0.09(-0.69%)
Aug 13, 2019 13.24 13.24 12.99 12.99 834 -0.11(-0.84%)
Aug 12, 2019 13.10 13.10 13.10 13.10 101 +0.20(+1.55%)
Aug 09, 2019 13.03 13.03 12.90 12.90 600 -0.10(-0.77%)
Aug 08, 2019 13.00 13.00 13.00 13.00 1,157 +0.07(+0.54%)
Aug 07, 2019 12.93 12.93 12.93 40 +0.00(+0.00%)
Aug 06, 2019 12.97 12.97 12.90 12.93 1,366 -0.26(-1.97%)
Aug 05, 2019 13.19 13.19 13.19 13.19 254 -0.07(-0.53%)
Aug 02, 2019 13.01 13.26 13.00 13.26 300 -0.83(-5.89%)
Jul 31, 2019 14.09 14.09 14.09 0 -0.15(-1.05%)
Jul 30, 2019 14.24 14.24 14.24 14.24 100 -0.03(-0.21%)
Jul 26, 2019 14.27 14.27 14.27 0 +0.00(+0.00%)
Jul 25, 2019 14.27 14.27 14.27 5 +0.00(+0.00%)
Jul 23, 2019 14.27 14.27 14.27 0 +0.00(+0.00%)
Jul 22, 2019 14.27 14.27 14.27 14.27 440 +0.44(+3.17%)
Jul 19, 2019 13.83 13.83 13.83 2 +0.00(+0.00%)
Jul 17, 2019 13.83 13.83 13.83 0 -0.24(-1.69%)
Jul 15, 2019 14.07 14.07 14.07 0 +0.00(+0.00%)
Jul 12, 2019 14.07 14.07 14.07 6 +0.00(+0.00%)
Jul 11, 2019 14.07 14.07 14.07 14.07 849 +0.50(+3.69%)
Jul 10, 2019 13.57 13.57 13.57 40 +0.00(+0.00%)
Jul 09, 2019 13.57 13.57 13.57 6 +0.00(+0.00%)
Jul 02, 2019 13.57 13.57 13.57 0 +0.00(+0.00%)
Jun 28, 2019 13.57 13.57 13.57 0 +0.22(+1.64%)
Jun 27, 2019 13.35 13.35 13.35 100 +0.00(+0.00%)
Jun 26, 2019 13.35 13.35 13.35 57 +0.00(+0.00%)
Jun 25, 2019 13.35 13.35 13.35 1 +0.00(+0.00%)
Jun 21, 2019 13.35 13.35 13.35 0 +0.00(+0.00%)
Jun 20, 2019 13.35 13.35 13.35 47 +0.00(+0.00%)
Jun 19, 2019 13.35 13.35 13.35 20 +0.00(+0.00%)
Jun 14, 2019 13.35 13.35 13.35 0 -0.12(-0.89%)
Jun 13, 2019 13.47 13.47 13.47 140 +0.00(+0.00%)
Jun 11, 2019 13.47 13.47 13.47 0 +0.00(+0.00%)
Jun 05, 2019 13.47 13.47 13.47 0 +0.00(+0.00%)
Jun 04, 2019 13.47 13.47 13.47 13.47 163 +0.46(+3.54%)
May 31, 2019 13.01 13.01 13.01 0 +0.00(+0.00%)
May 30, 2019 13.01 13.01 13.01 25 +0.00(+0.00%)
May 29, 2019 13.01 13.16 13.01 13.01 1,425 +0.00(+0.00%)
May 28, 2019 13.01 13.01 13.01 75 +0.00(+0.00%)
May 24, 2019 13.01 13.01 13.01 35 +0.00(+0.00%)
May 23, 2019 13.01 13.01 13.01 13.01 129 -0.51(-3.77%)
May 22, 2019 13.52 13.52 13.52 13.52 141 +0.02(+0.15%)
May 21, 2019 13.50 13.50 13.50 137 +0.00(+0.00%)
May 20, 2019 13.50 13.50 13.50 13.50 185 -0.37(-2.67%)
May 15, 2019 13.87 13.87 13.87 0 +0.00(+0.00%)
May 14, 2019 13.87 13.87 13.87 11 +0.00(+0.00%)
May 13, 2019 13.87 13.87 13.87 22 +0.00(+0.00%)
May 10, 2019 13.87 13.87 13.87 69 +0.00(+0.00%)
May 07, 2019 13.87 13.87 13.87 0 -0.36(-2.53%)
May 06, 2019 14.23 14.23 14.23 14.23 1,000 +0.13(+0.92%)
May 03, 2019 14.13 14.13 14.10 14.10 2,200 -0.36(-2.49%)
May 02, 2019 14.46 14.46 14.46 25 +0.00(+0.00%)
Apr 29, 2019 14.46 14.46 14.46 0 +0.00(+0.00%)
Apr 26, 2019 14.46 14.46 14.46 14.46 500 -0.14(-0.96%)
Apr 25, 2019 14.60 14.60 14.60 63 +0.00(+0.00%)
Apr 24, 2019 14.60 14.60 14.60 50 +0.00(+0.00%)
Apr 18, 2019 14.60 14.60 14.60 0 +0.13(+0.90%)
Apr 17, 2019 14.47 14.47 14.47 10 +0.00(+0.00%)
Apr 15, 2019 14.47 14.47 14.47 0 +0.00(+0.00%)
Apr 09, 2019 14.47 14.47 14.47 0 +0.00(+0.00%)
Apr 08, 2019 14.47 14.47 14.47 14.47 1,007 +0.22(+1.54%)
Apr 03, 2019 14.25 14.25 14.25 0 +0.00(+0.00%)
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.