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

Singapore Airlines L (OP: SINGY )

9.845 +0.202 (+2.10%)
Streaming Delayed Price Updated: 11:19 AM EDT, May 7, 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 (%)
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%)
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.