Skip to main content

Singapore Airlines L (OP: SINGY )

9.460 +0.005 (+0.05%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.