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

Singapore Airlines L (OP: SINGY )

9.500 -0.080 (-0.84%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Oct 29, 2021 7.699 7.730 7.660 7.700 14,288 -0.03(-0.39%)
Oct 28, 2021 7.675 7.730 7.440 7.730 22,548 +0.13(+1.71%)
Oct 27, 2021 7.690 7.770 7.600 7.600 37,295 -0.13(-1.68%)
Oct 26, 2021 7.750 7.730 20,755 -0.03(-0.39%)
Oct 25, 2021 8.000 8.000 7.747 7.760 13,783 -0.04(-0.51%)
Oct 22, 2021 7.848 7.848 7.760 7.800 9,428 +0.06(+0.78%)
Oct 21, 2021 7.714 7.740 7.710 7.740 10,357 -0.18(-2.27%)
Oct 20, 2021 7.790 7.960 7.790 7.920 36,656 -0.18(-2.19%)
Oct 19, 2021 8.200 8.200 8.090 8.098 11,115 -0.05(-0.60%)
Oct 18, 2021 8.080 8.160 8.080 8.146 21,612 -0.01(-0.17%)
Oct 15, 2021 8.160 8.200 8.120 8.160 39,040 +0.00(+0.00%)
Oct 14, 2021 8.240 8.240 8.150 8.160 16,587 +0.03(+0.37%)
Oct 13, 2021 8.154 8.160 8.120 8.130 57,267 +0.07(+0.87%)
Oct 12, 2021 7.990 8.290 7.990 8.060 62,553 +0.05(+0.65%)
Oct 11, 2021 7.860 8.090 7.860 8.008 114,367 +0.51(+6.84%)
Oct 08, 2021 7.500 7.530 7.470 7.495 28,832 +0.04(+0.60%)
Oct 07, 2021 7.450 7.490 7.421 7.450 30,918 +0.06(+0.81%)
Oct 06, 2021 7.360 7.500 7.360 7.390 15,059 -0.11(-1.41%)
Oct 05, 2021 7.450 7.500 7.450 7.496 31,811 +0.05(+0.62%)
Oct 04, 2021 7.456 7.430 7.411 7.450 61,505 +0.08(+1.09%)
Oct 01, 2021 7.500 7.520 7.270 7.370 24,333 +0.03(+0.41%)
Sep 30, 2021 7.339 7.346 7.311 7.340 21,763 +0.00(+0.00%)
Sep 29, 2021 7.345 7.370 7.310 7.340 24,423 +0.04(+0.55%)
Sep 28, 2021 7.300 7.540 7.260 7.300 25,097 -0.15(-2.01%)
Sep 27, 2021 7.450 7.470 7.420 7.450 25,617 +0.14(+1.92%)
Sep 24, 2021 7.100 7.380 7.100 7.310 11,645 -0.10(-1.35%)
Sep 23, 2021 7.200 7.470 7.200 7.410 22,164 +0.15(+2.07%)
Sep 22, 2021 7.425 7.425 7.130 7.260 51,547 -0.03(-0.41%)
Sep 21, 2021 7.235 7.330 7.230 7.290 33,155 +0.24(+3.40%)
Sep 20, 2021 7.070 7.110 7.140 7.050 30,880 -0.09(-1.26%)
Sep 17, 2021 7.200 7.200 7.070 7.140 22,088 -0.17(-2.33%)
Sep 16, 2021 7.258 7.310 7.200 7.310 16,954 +0.07(+1.04%)
Sep 15, 2021 7.200 7.260 7.200 7.235 13,916 -0.01(-0.21%)
Sep 14, 2021 7.292 7.305 7.230 7.250 16,890 -0.05(-0.68%)
Sep 13, 2021 7.285 7.320 7.260 7.300 45,131 -0.04(-0.56%)
Sep 10, 2021 7.330 7.395 7.330 7.341 15,694 +0.03(+0.42%)
Sep 09, 2021 7.310 7.330 7.210 7.310 55,956 +0.00(+0.00%)
Sep 08, 2021 7.370 7.370 7.310 7.310 25,440 -0.13(-1.75%)
Sep 07, 2021 7.485 7.485 7.220 7.440 24,908 -0.03(-0.40%)
Sep 03, 2021 7.500 7.500 7.440 7.470 26,201 -0.03(-0.40%)
Sep 02, 2021 7.500 7.590 7.410 7.500 20,258 -0.10(-1.32%)
Sep 01, 2021 7.457 7.610 7.440 7.600 14,829 +0.11(+1.50%)
Aug 31, 2021 7.530 7.600 7.440 7.488 16,784 -0.14(-1.86%)
Aug 30, 2021 7.565 7.630 7.550 7.630 36,901 +0.12(+1.60%)
Aug 27, 2021 7.490 7.540 7.480 7.510 12,026 -0.04(-0.53%)
Aug 26, 2021 7.780 7.780 7.310 7.550 42,743 +0.00(+0.00%)
Aug 25, 2021 7.500 7.550 7.320 7.550 120,352 +0.07(+0.94%)
Aug 24, 2021 7.460 7.480 7.420 7.480 34,804 +0.11(+1.49%)
Aug 23, 2021 7.365 7.370 7.300 7.370 56,031 +0.00(+0.07%)
Aug 20, 2021 7.100 7.380 7.100 7.365 17,946 +0.12(+1.59%)
Aug 19, 2021 7.370 7.420 7.230 7.250 49,049 -0.11(-1.50%)
Aug 18, 2021 7.365 7.418 7.290 7.360 184,082 +0.03(+0.41%)
Aug 17, 2021 7.337 7.400 7.300 7.330 20,905 -0.13(-1.81%)
Aug 16, 2021 7.410 7.500 7.250 7.465 26,695 -0.04(-0.60%)
Aug 13, 2021 7.380 7.530 7.380 7.510 50,911 +0.06(+0.81%)
Aug 12, 2021 7.410 7.450 7.400 7.450 17,720 -0.03(-0.40%)
Aug 11, 2021 7.489 7.500 7.460 7.480 44,175 +0.04(+0.53%)
Aug 10, 2021 7.390 7.500 7.390 7.441 26,822 +0.06(+0.75%)
Aug 09, 2021 7.250 7.390 7.250 7.385 17,311 -0.00(-0.07%)
Aug 06, 2021 7.520 7.520 7.390 7.390 23,631 -0.00(-0.07%)
Aug 05, 2021 7.365 7.440 7.320 7.395 31,281 +0.04(+0.61%)
Aug 04, 2021 7.450 7.470 7.330 7.350 32,812 +0.02(+0.27%)
Aug 03, 2021 7.280 7.379 7.260 7.330 29,755 +0.05(+0.74%)
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.