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

Singapore Airlines L (OP: SINGY )

9.643 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 6, 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 (%)
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%)
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.