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 (%)
Sep 30, 2020 5.040 5.120 4.980 5.053 87,852 +0.07(+1.46%)
Sep 29, 2020 4.945 5.040 4.929 4.980 66,177 +0.03(+0.61%)
Sep 28, 2020 4.990 5.030 4.925 4.950 65,992 +0.06(+1.12%)
Sep 25, 2020 4.880 4.900 4.840 4.895 40,700 +0.01(+0.31%)
Sep 24, 2020 4.900 4.930 4.870 4.880 69,477 -0.02(-0.41%)
Sep 23, 2020 4.995 5.075 4.890 4.900 186,010 +0.02(+0.41%)
Sep 22, 2020 4.930 4.930 4.860 4.880 98,058 -0.10(-2.01%)
Sep 21, 2020 5.130 5.130 4.928 4.980 76,406 -0.12(-2.35%)
Sep 18, 2020 5.185 5.250 5.080 5.100 41,100 -0.09(-1.73%)
Sep 17, 2020 5.180 5.210 5.130 5.190 42,928 +0.01(+0.19%)
Sep 16, 2020 5.135 5.210 5.135 5.180 114,217 +0.07(+1.27%)
Sep 15, 2020 5.200 5.280 5.110 5.115 46,958 -0.04(-0.68%)
Sep 14, 2020 5.195 5.230 5.100 5.150 43,386 +0.01(+0.10%)
Sep 11, 2020 5.200 5.200 5.110 5.145 96,200 -0.06(-1.06%)
Sep 10, 2020 5.280 5.280 5.100 5.200 72,550 -0.07(-1.33%)
Sep 09, 2020 5.200 5.350 5.190 5.270 37,148 +0.09(+1.74%)
Sep 08, 2020 5.320 5.320 5.150 5.180 78,327 -0.14(-2.63%)
Sep 04, 2020 5.360 5.420 5.200 5.320 110,700 +0.03(+0.57%)
Sep 03, 2020 5.250 5.420 5.250 5.290 51,694 -0.05(-0.94%)
Sep 02, 2020 5.375 5.420 5.300 5.340 38,659 -0.03(-0.56%)
Sep 01, 2020 5.380 5.390 5.330 5.370 52,871 -0.02(-0.46%)
Aug 31, 2020 5.460 5.460 5.160 5.395 55,374 -0.04(-0.64%)
Aug 28, 2020 5.375 5.450 5.375 5.430 40,800 +0.08(+1.50%)
Aug 27, 2020 5.450 5.450 5.290 5.350 31,019 -0.15(-2.64%)
Aug 26, 2020 5.477 5.500 5.470 5.495 30,040 +0.01(+0.18%)
Aug 25, 2020 5.455 5.530 5.455 5.485 76,968 +0.08(+1.39%)
Aug 24, 2020 5.300 5.410 5.300 5.410 80,250 +0.08(+1.50%)
Aug 21, 2020 5.430 5.430 5.275 5.330 90,000 +0.00(+0.00%)
Aug 20, 2020 5.340 5.340 5.250 5.330 110,774 +0.06(+1.14%)
Aug 19, 2020 5.170 5.420 5.170 5.270 156,880 -0.15(-2.77%)
Aug 18, 2020 5.570 5.570 5.390 5.420 70,146 -0.01(-0.18%)
Aug 17, 2020 5.480 5.480 5.355 5.430 80,896 -0.06(-1.09%)
Aug 14, 2020 5.400 5.490 5.400 5.490 32,400 +0.11(+2.04%)
Aug 13, 2020 5.520 5.520 5.320 5.380 45,594 -0.01(-0.19%)
Aug 12, 2020 5.480 5.480 5.340 5.390 65,839 +0.16(+3.06%)
Aug 11, 2020 5.350 5.350 5.230 5.230 106,108 +0.00(+0.00%)
Aug 10, 2020 5.030 5.230 5.030 5.230 60,800 +0.19(+3.77%)
Aug 07, 2020 5.060 5.110 5.020 5.040 22,900 -0.08(-1.47%)
Aug 06, 2020 5.090 5.130 5.060 5.115 36,435 +0.06(+1.13%)
Aug 05, 2020 5.040 5.090 4.990 5.058 247,038 +0.14(+2.80%)
Aug 04, 2020 4.930 4.950 4.840 4.920 256,814 +0.02(+0.41%)
Aug 03, 2020 4.900 5.000 4.820 4.900 793,644 -0.10(-2.00%)
Jul 31, 2020 5.050 5.050 4.895 5.000 113,500 -0.02(-0.40%)
Jul 30, 2020 5.180 5.180 4.940 5.020 101,356 -0.17(-3.26%)
Jul 29, 2020 5.170 5.200 5.150 5.189 41,484 -0.01(-0.12%)
Jul 28, 2020 5.200 5.232 5.160 5.195 156,742 -0.04(-0.81%)
Jul 27, 2020 5.250 5.280 5.200 5.237 109,450 +0.01(+0.24%)
Jul 24, 2020 5.440 5.440 5.180 5.225 64,500 -0.08(-1.42%)
Jul 23, 2020 5.300 5.310 5.250 5.300 31,198 +0.05(+0.95%)
Jul 22, 2020 5.145 5.290 5.145 5.250 40,629 -0.03(-0.57%)
Jul 21, 2020 5.520 5.520 5.260 5.280 104,514 +0.04(+0.86%)
Jul 20, 2020 5.300 5.410 5.210 5.235 55,048 -0.09(-1.78%)
Jul 17, 2020 5.400 5.420 5.290 5.330 63,300 -0.05(-1.02%)
Jul 16, 2020 5.450 5.450 5.350 5.385 82,114 -0.03(-0.46%)
Jul 15, 2020 5.530 5.530 5.410 5.410 48,010 +0.02(+0.37%)
Jul 14, 2020 5.340 5.510 5.300 5.390 94,749 -0.04(-0.74%)
Jul 13, 2020 5.620 5.620 5.350 5.430 69,047 +0.01(+0.28%)
Jul 10, 2020 5.490 5.490 5.400 5.415 52,900 -0.04(-0.64%)
Jul 09, 2020 5.710 5.710 5.400 5.450 37,111 -0.07(-1.27%)
Jul 08, 2020 5.530 5.565 5.490 5.520 30,468 -0.01(-0.09%)
Jul 07, 2020 5.706 5.706 5.490 5.525 31,346 -0.08(-1.52%)
Jul 06, 2020 5.880 5.880 5.420 5.610 47,120 +0.08(+1.45%)
Jul 02, 2020 5.450 5.590 5.450 5.530 38,500 +0.09(+1.65%)
Jul 01, 2020 5.375 5.440 5.370 5.440 69,536 +0.11(+2.06%)
Jun 30, 2020 5.400 5.400 5.270 5.330 49,592 -0.03(-0.56%)
Jun 29, 2020 5.610 5.610 5.290 5.360 45,044 -0.01(-0.25%)
Jun 26, 2020 5.500 5.530 5.350 5.373 81,500 -0.13(-2.37%)
Jun 25, 2020 5.530 5.600 5.410 5.504 111,031 -0.01(-0.20%)
Jun 24, 2020 5.850 5.850 5.480 5.515 140,895 -0.19(-3.25%)
Jun 23, 2020 5.770 5.770 5.630 5.700 67,023 -0.06(-1.04%)
Jun 22, 2020 5.800 5.800 5.690 5.760 63,500 +0.08(+1.41%)
Jun 19, 2020 5.640 5.820 5.640 5.680 83,700 -0.15(-2.49%)
Jun 18, 2020 5.930 5.930 5.800 5.825 52,512 -0.01(-0.26%)
Jun 17, 2020 5.880 5.935 5.840 5.840 61,334 -0.04(-0.68%)
Jun 16, 2020 6.015 6.015 5.850 5.880 87,821 +0.04(+0.68%)
Jun 15, 2020 5.530 6.000 5.530 5.840 189,784 -0.13(-2.18%)
Jun 12, 2020 5.810 6.150 5.810 5.970 181,500 +0.14(+2.40%)
Jun 11, 2020 6.000 6.040 5.780 5.830 585,039 -0.43(-6.87%)
Jun 10, 2020 6.380 6.380 6.110 6.260 455,184 -0.03(-0.48%)
Jun 09, 2020 6.470 6.500 6.260 6.290 1,464,184 -0.68(-9.76%)
Jun 08, 2020 6.920 7.280 6.300 6.970 2,099,289 -2.85(-29.00%)
Jun 05, 2020 7.380 11.80 7.359 9.818 27,700 -0.68(-6.50%)
Jun 04, 2020 9.415 12.20 9.415 10.50 12,700 -1.00(-8.70%)
Jun 03, 2020 12.50 12.50 10.50 11.50 18,317 +1.03(+9.79%)
Jun 02, 2020 9.120 12.00 9.120 10.47 18,954 +1.25(+13.61%)
Jun 01, 2020 8.400 9.220 8.400 9.220 3,383 +0.72(+8.47%)
May 29, 2020 9.500 9.500 8.110 8.500 4,600 -0.49(-5.45%)
May 28, 2020 8.600 9.500 8.600 8.990 8,503 +0.69(+8.31%)
May 27, 2020 8.200 8.510 8.000 8.300 7,640 +0.10(+1.16%)
May 26, 2020 8.000 8.240 8.000 8.205 5,763 -0.04(-0.42%)
May 22, 2020 8.390 8.390 8.125 8.240 1,600 +0.10(+1.23%)
May 21, 2020 8.300 8.590 7.670 8.140 8,023 -0.48(-5.57%)
May 20, 2020 7.600 9.360 7.550 8.620 25,194 +0.42(+5.12%)
May 19, 2020 7.710 8.300 7.710 8.200 5,233 -0.35(-4.09%)
May 18, 2020 8.910 8.910 7.600 8.550 21,405 +0.80(+10.32%)
May 15, 2020 7.680 7.990 7.615 7.750 3,400 -0.51(-6.17%)
May 14, 2020 8.500 8.500 7.560 8.260 6,145 -0.41(-4.73%)
May 13, 2020 8.750 8.765 8.670 8.670 2,136 -0.66(-7.07%)
May 12, 2020 9.330 9.330 9.330 101 +0.00(+0.00%)
May 11, 2020 9.400 9.800 8.820 9.330 4,144 -0.06(-0.64%)
May 08, 2020 12.26 12.26 8.630 9.390 44,400 -0.60(-6.01%)
May 07, 2020 10.17 10.30 9.250 9.990 8,198 -2.51(-20.08%)
May 06, 2020 8.720 12.63 8.650 12.50 2,731 +3.96(+46.46%)
May 05, 2020 8.670 8.750 8.490 8.535 5,495 +0.04(+0.41%)
May 04, 2020 8.400 8.890 8.400 8.500 1,544 +0.10(+1.19%)
May 01, 2020 8.900 8.900 8.400 8.400 2,400 -0.33(-3.78%)
Apr 30, 2020 8.730 8.810 8.600 8.730 12,885 +0.02(+0.17%)
Apr 29, 2020 8.860 8.860 8.715 8.715 9,533 +0.19(+2.17%)
Apr 28, 2020 8.660 8.660 8.530 8.530 1,357 -0.13(-1.50%)
Apr 27, 2020 8.830 8.830 8.500 8.660 10,556 +0.14(+1.70%)
Apr 24, 2020 8.800 8.800 8.515 8.515 400 -0.08(-0.99%)
Apr 23, 2020 8.700 8.760 8.600 8.600 355 +0.03(+0.35%)
Apr 22, 2020 8.730 8.730 8.570 8.570 2,732 +0.21(+2.57%)
Apr 21, 2020 8.720 8.720 8.355 8.355 1,317 -0.47(-5.38%)
Apr 20, 2020 9.090 9.090 8.610 8.830 2,253 +0.13(+1.49%)
Apr 17, 2020 8.650 8.700 8.650 8.700 1,300 +0.10(+1.22%)
Apr 16, 2020 8.595 8.595 8.595 97 +0.00(+0.00%)
Apr 15, 2020 9.060 9.060 8.595 8.595 1,506 -0.31(-3.46%)
Apr 14, 2020 8.835 8.910 8.830 8.903 4,702 +0.12(+1.40%)
Apr 13, 2020 9.000 9.000 8.620 8.780 4,057 -0.03(-0.34%)
Apr 09, 2020 8.970 8.970 8.810 8.810 400 +0.29(+3.34%)
Apr 08, 2020 8.500 8.540 8.465 8.525 1,503 +0.18(+2.10%)
Apr 07, 2020 9.060 9.060 8.350 8.350 13,327 +0.14(+1.71%)
Apr 06, 2020 7.910 8.210 7.910 8.210 8,086 +0.70(+9.32%)
Apr 03, 2020 7.750 7.870 7.510 7.510 3,500 -0.23(-2.97%)
Apr 02, 2020 8.020 8.020 7.740 7.740 1,734 +0.24(+3.20%)
Apr 01, 2020 8.210 8.210 7.500 7.500 3,734 -0.86(-10.29%)
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%)
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.