Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 16.57 16.57 16.57 16.57 3,632 +0.04(+0.24%)
Sep 26, 2013 16.59 16.59 16.53 16.53 1,061 -0.12(-0.72%)
Sep 25, 2013 16.65 16.65 16.65 16.65 121 +0.10(+0.60%)
Sep 24, 2013 16.54 16.58 16.49 16.55 5,398 +0.10(+0.61%)
Sep 23, 2013 16.44 16.48 16.44 16.45 13,191 -0.13(-0.78%)
Sep 20, 2013 16.64 16.64 16.58 16.58 1,847 -0.09(-0.54%)
Sep 19, 2013 16.77 16.77 16.67 16.67 326 -0.18(-1.07%)
Sep 18, 2013 16.68 16.89 16.68 16.85 7,410 +0.28(+1.69%)
Sep 17, 2013 16.57 16.57 16.57 16.57 857 +0.19(+1.16%)
Sep 16, 2013 16.17 16.38 16.38 16.38 2,500 +0.21(+1.30%)
Sep 13, 2013 16.15 16.17 16.15 16.17 2,042 +0.46(+2.93%)
Sep 12, 2013 15.80 15.80 15.71 15.71 2,716 -0.07(-0.44%)
Sep 11, 2013 15.78 15.78 15.78 15.78 521 +0.02(+0.13%)
Sep 10, 2013 15.74 15.76 15.73 15.76 1,716 +0.05(+0.32%)
Sep 09, 2013 15.71 15.71 15.71 15.71 174 +0.34(+2.21%)
Sep 06, 2013 15.35 15.44 15.35 15.37 4,975 +0.34(+2.26%)
Sep 05, 2013 15.03 15.03 15.03 15.03 300 +0.18(+1.21%)
Sep 04, 2013 14.79 14.86 14.79 14.85 4,613 +0.12(+0.81%)
Sep 03, 2013 14.83 14.83 14.73 14.73 4,058 -0.04(-0.27%)
Aug 30, 2013 14.76 14.79 14.73 14.77 2,833 -0.10(-0.67%)
Aug 29, 2013 14.90 14.91 14.87 14.87 2,513 -0.08(-0.54%)
Aug 28, 2013 14.90 14.98 14.90 14.95 4,325 +0.05(+0.34%)
Aug 27, 2013 14.94 14.98 14.90 14.90 1,887 -0.26(-1.72%)
Aug 26, 2013 15.30 15.30 15.16 15.16 2,572 -0.04(-0.23%)
Aug 23, 2013 15.19 15.20 15.19 15.20 1,025 -0.02(-0.10%)
Aug 22, 2013 15.21 15.28 15.21 15.21 2,175 -0.14(-0.91%)
Aug 21, 2013 15.28 15.36 15.27 15.35 3,373 -0.12(-0.74%)
Aug 20, 2013 15.48 15.48 15.45 15.46 702 +0.04(+0.26%)
Aug 19, 2013 15.50 15.50 15.41 15.43 1,310 -0.10(-0.68%)
Aug 15, 2013 15.53 15.53 15.53 575 -0.19(-1.18%)
Aug 14, 2013 15.76 15.76 15.70 15.71 6,528 -0.12(-0.79%)
Aug 13, 2013 15.84 15.84 15.84 15.84 118 +0.03(+0.19%)
Aug 12, 2013 15.80 15.86 15.80 15.81 1,019 -0.03(-0.19%)
Aug 08, 2013 15.84 15.84 15.84 0 +0.12(+0.76%)
Aug 07, 2013 15.71 15.73 15.70 15.72 816 +0.09(+0.58%)
Aug 06, 2013 15.62 15.63 15.62 15.63 944 -0.05(-0.32%)
Aug 05, 2013 15.66 15.68 15.66 15.68 8,457 -0.06(-0.38%)
Aug 02, 2013 15.78 15.78 15.69 15.74 968 -0.09(-0.57%)
Aug 01, 2013 15.83 15.83 15.77 15.83 1,783 -0.11(-0.69%)
Jul 31, 2013 15.85 15.94 15.85 15.94 564 +0.05(+0.31%)
Jul 30, 2013 15.83 15.89 15.83 15.89 674 +0.03(+0.19%)
Jul 29, 2013 15.91 16.05 15.73 15.86 2,705 -0.21(-1.31%)
Jul 26, 2013 16.09 16.09 16.07 16.07 200 -0.08(-0.50%)
Jul 25, 2013 16.14 16.15 16.14 16.15 707 +0.06(+0.37%)
Jul 24, 2013 16.19 16.19 16.09 16.09 800 -0.13(-0.80%)
Jul 23, 2013 16.15 16.24 16.13 16.22 5,406 +0.16(+1.00%)
Jul 22, 2013 16.02 16.08 16.02 16.06 3,443 +0.01(+0.09%)
Jul 19, 2013 16.03 16.05 16.02 16.05 560 -0.07(-0.47%)
Jul 18, 2013 16.15 16.18 16.12 16.12 6,106 +0.09(+0.56%)
Jul 17, 2013 16.11 16.11 16.00 16.03 11,536 -0.10(-0.62%)
Jul 16, 2013 16.12 16.13 16.10 16.13 7,944 -0.08(-0.49%)
Jul 15, 2013 16.21 16.24 16.21 16.21 1,662 -0.04(-0.25%)
Jul 12, 2013 16.23 16.25 16.23 16.25 344 -0.01(-0.06%)
Jul 11, 2013 16.14 16.26 16.14 16.26 5,353 +0.54(+3.44%)
Jul 10, 2013 15.83 15.83 15.72 15.72 4,017 +0.00(+0.00%)
Jul 09, 2013 15.70 15.76 15.70 15.72 3,301 +0.02(+0.13%)
Jul 08, 2013 15.71 15.72 15.70 15.70 2,464 +0.00(+0.00%)
Jul 05, 2013 15.93 15.93 15.57 15.70 3,380 +0.05(+0.32%)
Jul 03, 2013 15.91 15.91 15.65 15.65 4,988 +0.14(+0.90%)
Jul 02, 2013 15.57 15.70 15.51 15.51 6,523 -0.30(-1.90%)
Jul 01, 2013 15.70 15.86 15.70 15.81 2,586 -0.01(-0.09%)
Jun 28, 2013 15.80 15.86 15.78 15.82 9,092 +0.11(+0.73%)
Jun 26, 2013 15.61 15.71 15.61 15.71 7,611 +0.07(+0.45%)
Jun 25, 2013 15.57 15.64 15.53 15.64 12,934 +0.21(+1.36%)
Jun 24, 2013 15.38 15.56 15.30 15.43 9,893 -0.06(-0.39%)
Jun 21, 2013 15.54 15.54 15.37 15.49 18,750 +0.19(+1.24%)
Jun 20, 2013 15.85 15.85 15.30 15.30 3,679 -0.68(-4.26%)
Jun 19, 2013 16.55 16.55 15.98 15.98 4,204 -0.54(-3.27%)
Jun 18, 2013 16.28 16.56 16.28 16.52 2,477 +0.24(+1.47%)
Jun 17, 2013 16.35 16.48 16.25 16.28 8,539 -0.04(-0.25%)
Jun 14, 2013 16.38 16.48 16.21 16.32 3,687 +0.07(+0.43%)
Jun 13, 2013 16.11 16.25 16.11 16.25 24,659 +0.15(+0.93%)
Jun 12, 2013 16.33 16.33 16.03 16.10 2,794 -0.21(-1.29%)
Jun 11, 2013 16.15 16.33 16.10 16.31 10,410 -0.09(-0.55%)
Jun 10, 2013 16.64 16.64 16.40 16.40 5,760 -0.31(-1.86%)
Jun 07, 2013 16.68 16.74 16.61 16.71 5,845 -0.12(-0.71%)
Jun 06, 2013 16.70 16.83 16.60 16.83 14,768 -0.05(-0.30%)
Jun 05, 2013 16.98 16.98 16.79 16.88 6,152 -0.12(-0.71%)
Jun 04, 2013 17.14 17.14 16.93 17.00 13,051 -0.01(-0.06%)
Jun 03, 2013 16.85 17.01 16.85 17.01 7,405 +0.18(+1.07%)
May 31, 2013 16.93 17.08 16.83 16.83 4,429 -0.42(-2.43%)
May 30, 2013 17.34 17.34 17.02 17.25 44,886 +0.23(+1.35%)
May 29, 2013 16.88 17.10 16.88 17.02 107,872 +0.08(+0.47%)
May 28, 2013 17.21 17.21 16.94 16.94 281,908 -0.03(-0.18%)
May 24, 2013 17.15 17.27 16.97 16.97 2,069 -0.22(-1.28%)
May 23, 2013 17.00 17.19 17.00 17.19 1,635 +0.00(+0.00%)
May 22, 2013 17.13 17.25 17.13 17.19 5,245 +0.08(+0.47%)
May 21, 2013 17.03 17.26 17.03 17.11 1,214 -0.27(-1.55%)
May 20, 2013 17.59 17.59 17.12 17.38 1,716 -0.06(-0.34%)
May 17, 2013 17.71 17.71 17.39 17.44 2,762 -0.83(-4.54%)
May 16, 2013 18.46 18.46 18.20 18.27 3,561 -0.07(-0.38%)
May 15, 2013 18.35 18.35 18.34 18.34 615 -0.29(-1.56%)
May 13, 2013 18.63 18.63 18.32 18.63 1,108 +0.23(+1.25%)
May 10, 2013 18.41 18.41 18.31 18.40 1,859 +0.14(+0.77%)
May 09, 2013 18.30 18.30 18.26 18.26 785 +0.05(+0.27%)
May 08, 2013 18.20 18.33 18.20 18.21 1,659 +0.12(+0.66%)
May 07, 2013 18.16 18.26 18.09 18.09 1,328 -0.17(-0.93%)
May 06, 2013 17.96 18.26 17.96 18.26 792 +0.38(+2.13%)
May 03, 2013 18.12 18.12 17.88 17.88 613 +0.02(+0.11%)
May 02, 2013 17.90 18.05 17.86 17.86 571 -0.10(-0.56%)
May 01, 2013 17.77 18.16 17.77 17.96 1,457 +0.14(+0.79%)
Apr 30, 2013 17.82 17.82 17.82 17.82 152 -0.06(-0.34%)
Apr 29, 2013 17.80 17.93 17.67 17.88 1,248 +0.14(+0.79%)
Apr 26, 2013 17.51 17.74 17.51 17.74 382 +0.02(+0.11%)
Apr 25, 2013 17.59 17.72 17.48 17.72 4,439 +0.47(+2.72%)
Apr 23, 2013 17.25 17.25 17.25 17.25 300 +0.05(+0.29%)
Apr 22, 2013 17.20 17.20 17.20 17.20 407 -0.42(-2.38%)
Apr 19, 2013 17.43 17.66 17.43 17.62 3,608 +0.25(+1.44%)
Apr 18, 2013 17.59 17.59 17.37 17.37 1,296 -0.01(-0.06%)
Apr 17, 2013 17.45 17.45 17.38 17.38 1,742 -0.33(-1.86%)
Apr 16, 2013 17.71 17.71 17.71 17.71 239 +0.72(+4.24%)
Apr 15, 2013 17.07 17.07 16.99 16.99 3,511 -0.20(-1.16%)
Apr 12, 2013 17.08 17.37 17.08 17.19 1,170 -0.12(-0.69%)
Apr 11, 2013 17.17 17.39 17.17 17.31 2,711 +0.09(+0.52%)
Apr 10, 2013 17.20 17.31 17.20 17.22 1,456 -0.17(-0.98%)
Apr 09, 2013 17.20 17.41 17.02 17.39 1,869 +0.25(+1.46%)
Apr 08, 2013 17.14 17.14 17.14 17.14 1,771 -0.05(-0.29%)
Apr 05, 2013 17.14 17.20 17.06 17.19 1,685 -0.39(-2.22%)
Apr 04, 2013 17.36 17.58 17.36 17.58 877 +0.04(+0.23%)
Apr 03, 2013 17.53 17.57 17.46 17.54 3,316 +0.13(+0.75%)
Apr 02, 2013 17.70 17.70 17.40 17.41 1,982 -0.23(-1.30%)
Apr 01, 2013 17.67 17.67 17.47 17.64 2,218 +0.15(+0.86%)
Mar 28, 2013 17.79 17.79 17.40 17.49 980 +0.14(+0.81%)
Mar 27, 2013 17.51 17.56 17.35 17.35 2,267 -0.05(-0.29%)
Mar 26, 2013 17.34 17.45 17.34 17.40 2,686 +0.10(+0.58%)
Mar 25, 2013 17.34 17.34 17.30 17.30 1,178 -0.14(-0.80%)
Mar 22, 2013 17.15 17.44 17.15 17.44 14,255 +0.26(+1.51%)
Mar 21, 2013 17.20 17.20 17.07 17.18 882 -0.13(-0.75%)
Mar 20, 2013 17.42 17.59 17.31 17.31 2,299 +0.04(+0.23%)
Mar 19, 2013 17.37 17.43 17.26 17.27 3,264 -0.16(-0.92%)
Mar 18, 2013 17.23 17.47 17.23 17.43 12,394 +0.37(+2.17%)
Mar 15, 2013 17.16 17.16 16.97 17.06 2,326 -0.27(-1.56%)
Mar 14, 2013 17.42 17.42 17.33 17.33 1,329 -0.02(-0.12%)
Mar 13, 2013 17.33 17.40 17.33 17.35 2,337 -0.05(-0.29%)
Mar 12, 2013 17.44 17.44 17.36 17.40 1,538 +0.02(+0.12%)
Mar 11, 2013 17.43 17.50 17.36 17.38 1,315 +0.04(+0.23%)
Mar 08, 2013 17.52 17.52 17.32 17.34 7,267 -0.22(-1.25%)
Mar 07, 2013 17.53 17.56 17.48 17.56 2,730 +0.18(+1.04%)
Mar 06, 2013 17.38 17.44 17.38 17.38 9,292 +0.03(+0.17%)
Mar 05, 2013 17.41 17.45 17.33 17.35 2,976 +0.08(+0.46%)
Mar 04, 2013 17.21 17.29 17.20 17.27 79,625 -0.02(-0.12%)
Mar 01, 2013 17.39 17.39 17.29 17.29 8,824 -0.22(-1.26%)
Feb 28, 2013 17.50 17.57 17.50 17.51 2,516 -0.16(-0.91%)
Feb 27, 2013 17.70 17.70 17.67 17.67 1,279 +0.23(+1.32%)
Feb 26, 2013 17.43 17.53 17.43 17.44 2,577 -0.21(-1.19%)
Feb 22, 2013 17.55 17.65 17.45 17.65 4,922 +0.13(+0.74%)
Feb 21, 2013 17.50 17.64 17.50 17.52 2,529 +0.17(+0.98%)
Feb 20, 2013 17.57 17.57 17.35 17.35 2,768 -0.28(-1.59%)
Feb 19, 2013 17.87 17.87 17.63 17.63 2,818 +0.06(+0.34%)
Feb 15, 2013 17.66 17.72 17.57 17.57 2,896 -0.06(-0.34%)
Feb 14, 2013 17.45 17.63 17.42 17.63 1,626 +0.20(+1.15%)
Feb 13, 2013 17.60 17.60 17.35 17.43 125,801 -0.27(-1.53%)
Feb 12, 2013 17.60 17.70 17.55 17.70 29,340 +0.05(+0.28%)
Feb 11, 2013 17.72 17.80 17.65 17.65 58,067 -0.30(-1.67%)
Feb 08, 2013 17.77 17.95 17.77 17.95 14,434 -0.05(-0.28%)
Feb 07, 2013 17.84 18.00 17.84 18.00 5,720 -0.23(-1.26%)
Feb 06, 2013 18.36 18.36 18.23 18.23 2,987 +0.03(+0.16%)
Feb 04, 2013 18.19 18.20 18.13 18.20 2,958 +0.24(+1.34%)
Feb 01, 2013 17.82 17.96 17.82 17.96 4,569 +0.26(+1.47%)
Jan 31, 2013 17.77 17.79 17.69 17.70 2,366 -0.03(-0.17%)
Jan 30, 2013 17.92 17.92 17.73 17.73 719 -0.07(-0.39%)
Jan 29, 2013 17.87 17.88 17.80 17.80 1,209 -0.07(-0.39%)
Jan 28, 2013 17.96 17.96 17.85 17.87 1,848 -0.08(-0.45%)
Jan 25, 2013 17.80 17.97 17.80 17.95 1,446 -0.18(-0.99%)
Jan 24, 2013 18.10 18.13 18.05 18.13 1,805 +0.11(+0.61%)
Jan 23, 2013 18.11 18.11 18.01 18.02 1,870 +0.20(+1.12%)
Jan 22, 2013 17.88 17.91 17.77 17.82 4,428 -0.30(-1.66%)
Jan 18, 2013 18.04 18.12 18.04 18.12 1,144 +0.03(+0.17%)
Jan 17, 2013 18.08 18.09 18.00 18.09 1,436 +0.00(+0.00%)
Jan 16, 2013 18.21 18.21 18.05 18.09 1,230 +0.00(+0.00%)
Jan 15, 2013 18.08 18.16 18.07 18.09 4,681 +0.13(+0.72%)
Jan 14, 2013 18.03 18.03 17.96 17.96 429 -0.15(-0.83%)
Jan 12, 2013 17.96 18.11 17.96 18.11 4,966 +0.00(+0.00%)
Jan 11, 2013 17.96 18.11 17.96 18.11 4,966 -0.07(-0.39%)
Jan 10, 2013 18.16 18.18 18.04 18.18 2,090 +0.28(+1.56%)
Jan 09, 2013 17.92 17.93 17.90 17.90 787 +0.08(+0.45%)
Jan 08, 2013 17.84 17.86 17.82 17.82 800 +0.12(+0.68%)
Jan 07, 2013 17.86 17.86 17.70 17.70 753 -0.25(-1.39%)
Jan 04, 2013 17.90 17.95 17.88 17.95 2,364 +0.01(+0.06%)
Jan 03, 2013 17.93 17.99 17.93 17.94 4,373 -0.05(-0.28%)
Jan 02, 2013 17.97 17.99 17.93 17.99 397 +0.41(+2.33%)
Dec 31, 2012 17.63 17.67 17.56 17.58 3,489 -0.12(-0.68%)
Dec 28, 2012 17.55 17.71 17.55 17.70 6,145 +0.05(+0.28%)
Dec 27, 2012 17.73 17.77 17.59 17.65 5,782 -0.19(-1.07%)
Dec 26, 2012 17.87 17.87 17.84 17.84 2,897 -0.27(-1.49%)
Dec 24, 2012 17.99 18.13 17.99 18.11 2,919 +0.24(+1.34%)
Dec 21, 2012 17.90 17.99 17.87 17.87 2,328 -0.18(-1.00%)
Dec 20, 2012 17.97 18.05 17.97 18.05 2,860 +0.15(+0.84%)
Dec 19, 2012 17.90 17.95 17.89 17.90 32,559 -0.03(-0.17%)
Dec 18, 2012 17.89 18.02 17.89 17.93 3,502 -0.04(-0.22%)
Dec 17, 2012 17.90 17.98 17.78 17.97 1,658 +0.19(+1.07%)
Dec 14, 2012 17.72 17.78 17.72 17.78 3,038 +0.05(+0.28%)
Dec 13, 2012 17.71 17.78 17.70 17.73 6,167 +0.06(+0.34%)
Dec 12, 2012 17.69 17.74 17.67 17.67 2,052 +0.10(+0.57%)
Dec 11, 2012 17.60 17.64 17.57 17.57 1,530 +0.17(+0.98%)
Dec 10, 2012 17.39 17.66 17.39 17.40 1,724 -0.40(-2.25%)
Dec 07, 2012 17.71 17.80 17.67 17.80 2,337 +0.08(+0.45%)
Dec 06, 2012 17.72 17.72 17.72 17.72 1,626 +0.20(+1.14%)
Dec 05, 2012 17.62 17.62 17.42 17.52 7,876 -0.17(-0.96%)
Dec 04, 2012 17.61 17.69 17.59 17.69 1,069 +0.33(+1.90%)
Nov 30, 2012 17.72 17.72 17.36 17.36 1,406 +0.08(+0.46%)
Nov 29, 2012 17.26 17.35 17.21 17.28 11,722 +0.08(+0.47%)
Nov 28, 2012 17.20 17.25 17.18 17.20 3,902 +0.20(+1.18%)
Nov 27, 2012 17.09 17.10 17.00 17.00 3,559 -0.13(-0.76%)
Nov 26, 2012 17.02 17.13 17.02 17.13 2,569 -0.08(-0.46%)
Nov 24, 2012 17.21 17.21 17.21 17.21 122 +0.00(+0.00%)
Nov 23, 2012 17.21 17.21 17.21 17.21 122 +0.31(+1.83%)
Nov 21, 2012 16.85 16.93 16.85 16.90 4,078 +0.00(+0.00%)
Nov 20, 2012 16.85 17.03 16.85 16.90 1,718 -0.02(-0.12%)
Nov 19, 2012 16.89 17.03 16.89 16.92 3,179 +0.11(+0.65%)
Nov 16, 2012 16.81 16.81 16.79 16.81 707 +0.16(+0.96%)
Nov 15, 2012 16.84 16.84 16.65 16.65 747 -0.26(-1.54%)
Nov 14, 2012 17.06 17.06 16.88 16.91 2,084 -0.29(-1.69%)
Nov 13, 2012 17.15 17.20 17.15 17.20 1,168 +0.06(+0.35%)
Nov 12, 2012 17.25 17.29 17.14 17.14 28,823 -0.11(-0.64%)
Nov 09, 2012 17.16 17.25 17.16 17.25 1,342 +0.38(+2.25%)
Nov 08, 2012 16.93 16.95 16.87 16.87 1,946 -0.28(-1.63%)
Nov 06, 2012 17.15 17.15 17.15 0 +0.08(+0.47%)
Nov 05, 2012 17.16 17.31 17.05 17.07 1,487 -0.21(-1.22%)
Nov 02, 2012 17.23 17.58 17.19 17.28 2,593 -0.20(-1.14%)
Nov 01, 2012 17.46 17.52 17.46 17.48 1,179 +0.22(+1.27%)
Oct 31, 2012 17.51 17.51 17.26 17.26 1,365 -0.20(-1.15%)
Oct 26, 2012 17.46 17.46 17.46 0 +0.06(+0.34%)
Oct 25, 2012 17.40 17.40 17.40 17.40 103 +0.11(+0.64%)
Oct 24, 2012 17.32 17.39 17.29 17.29 3,989 +0.19(+1.11%)
Oct 23, 2012 17.10 17.10 17.10 17.10 210 -0.34(-1.95%)
Oct 19, 2012 17.59 17.59 17.44 17.44 764 -0.10(-0.57%)
Oct 18, 2012 17.66 17.69 17.54 17.54 1,098 -0.02(-0.11%)
Oct 17, 2012 17.56 17.56 17.56 17.56 115 +0.34(+1.97%)
Oct 16, 2012 17.18 17.23 17.18 17.22 1,808 -0.05(-0.29%)
Oct 15, 2012 17.19 17.27 17.16 17.27 3,319 -0.12(-0.69%)
Oct 12, 2012 17.11 17.39 17.11 17.39 706 -0.03(-0.17%)
Oct 11, 2012 17.42 17.42 17.42 17.42 122 +0.22(+1.28%)
Oct 10, 2012 17.17 17.20 17.17 17.20 7,885 +0.06(+0.35%)
Oct 09, 2012 17.19 17.19 17.03 17.14 4,511 -0.25(-1.44%)
Oct 08, 2012 17.39 17.39 17.39 17.39 246 -0.22(-1.25%)
Oct 06, 2012 17.69 17.69 17.61 17.61 850 +0.00(+0.00%)
Oct 05, 2012 17.69 17.69 17.61 17.61 850 -0.14(-0.79%)
Oct 04, 2012 17.50 17.75 17.50 17.75 2,467 +0.28(+1.60%)
Oct 03, 2012 17.47 17.60 17.47 17.47 1,494 -0.03(-0.17%)
Oct 02, 2012 17.52 17.52 17.50 17.50 900 +0.04(+0.23%)
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.