Skip to main content

Singapore Airlines L (OP: SINGY )

9.455 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 8.500 8.520 8.430 8.430 32,394 +0.00(+0.00%)
Feb 27, 2023 8.430 8.500 8.400 8.430 14,040 -0.09(-1.06%)
Feb 24, 2023 8.460 8.520 8.410 8.520 5,472 +0.09(+1.07%)
Feb 23, 2023 8.524 8.524 8.430 8.430 6,463 -0.14(-1.69%)
Feb 22, 2023 8.510 8.630 8.510 8.575 6,517 -0.03(-0.33%)
Feb 21, 2023 8.530 8.680 8.530 8.603 33,351 -0.11(-1.23%)
Feb 17, 2023 8.645 8.710 8.620 8.710 5,461 +0.06(+0.69%)
Feb 16, 2023 8.655 8.750 8.635 8.650 6,686 +0.05(+0.58%)
Feb 15, 2023 8.680 8.680 8.550 8.600 3,994 -0.09(-1.04%)
Feb 14, 2023 8.745 8.792 8.690 8.690 9,190 -0.03(-0.34%)
Feb 13, 2023 8.680 8.770 8.680 8.720 11,691 -0.06(-0.68%)
Feb 10, 2023 8.765 8.805 8.700 8.780 4,274 -0.03(-0.34%)
Feb 09, 2023 8.855 8.855 8.800 8.810 31,306 -0.05(-0.56%)
Feb 08, 2023 8.915 8.980 8.850 8.860 5,703 -0.03(-0.34%)
Feb 07, 2023 8.850 8.900 8.820 8.890 6,652 +0.04(+0.45%)
Feb 06, 2023 8.980 8.980 8.850 8.850 11,708 -0.15(-1.67%)
Feb 03, 2023 9.000 9.020 8.910 9.000 11,632 -0.03(-0.28%)
Feb 02, 2023 9.040 9.050 8.990 9.025 11,828 -0.01(-0.17%)
Feb 01, 2023 8.995 9.090 8.975 9.040 11,542 +0.08(+0.89%)
Jan 31, 2023 9.010 9.010 8.960 8.960 4,056 -0.06(-0.72%)
Jan 30, 2023 9.100 9.100 9.025 9.025 4,413 -0.04(-0.50%)
Jan 27, 2023 9.045 9.100 9.040 9.070 10,029 +0.00(+0.00%)
Jan 26, 2023 8.983 9.070 8.980 9.070 9,534 +0.03(+0.33%)
Jan 25, 2023 8.980 9.070 8.980 9.040 20,243 +0.09(+1.01%)
Jan 24, 2023 8.940 8.950 8.800 8.950 9,022 +0.00(+0.00%)
Jan 23, 2023 8.920 8.990 8.920 8.950 22,725 +0.01(+0.11%)
Jan 20, 2023 8.895 8.940 8.890 8.940 10,402 +0.12(+1.36%)
Jan 19, 2023 8.830 8.830 8.750 8.820 6,636 -0.12(-1.34%)
Jan 18, 2023 8.990 8.990 8.800 8.940 14,515 +0.14(+1.59%)
Jan 17, 2023 8.830 8.870 8.800 8.800 5,482 -0.01(-0.11%)
Jan 13, 2023 8.670 8.830 8.670 8.810 48,527 +0.32(+3.77%)
Jan 12, 2023 8.400 8.500 8.400 8.490 11,018 +0.12(+1.43%)
Jan 11, 2023 8.390 8.390 8.350 8.370 17,818 +0.02(+0.24%)
Jan 10, 2023 8.350 8.350 8.315 8.350 8,098 +0.00(+0.00%)
Jan 09, 2023 8.300 8.380 8.300 8.350 14,117 +0.07(+0.85%)
Jan 06, 2023 8.220 8.300 8.200 8.280 33,404 +0.08(+0.98%)
Jan 05, 2023 8.155 8.200 8.110 8.200 7,171 +0.08(+0.99%)
Jan 04, 2023 8.192 8.200 8.030 8.120 20,078 +0.03(+0.37%)
Jan 03, 2023 8.250 8.300 8.090 8.090 35,137 -0.11(-1.34%)
Dec 30, 2022 8.030 8.240 8.030 8.200 5,139 -0.04(-0.49%)
Dec 29, 2022 7.990 8.260 7.990 8.240 20,115 +0.08(+0.97%)
Dec 28, 2022 8.200 8.200 8.130 8.161 13,431 +0.03(+0.32%)
Dec 27, 2022 8.110 8.135 8.110 8.135 4,665 +0.02(+0.18%)
Dec 23, 2022 7.835 8.240 7.835 8.120 2,674 +0.04(+0.56%)
Dec 22, 2022 8.132 8.140 8.000 8.075 5,813 -0.14(-1.75%)
Dec 21, 2022 8.165 8.219 8.120 8.219 2,973 +0.12(+1.47%)
Dec 20, 2022 8.170 8.180 8.060 8.100 22,560 -0.03(-0.37%)
Dec 19, 2022 8.250 8.250 8.050 8.130 8,744 +0.04(+0.49%)
Dec 16, 2022 8.070 8.145 8.040 8.090 13,856 +0.05(+0.62%)
Dec 15, 2022 8.080 8.170 8.040 8.040 3,221 -0.24(-2.90%)
Dec 14, 2022 8.220 8.290 8.194 8.280 19,999 +0.06(+0.73%)
Dec 13, 2022 8.110 8.300 8.110 8.220 38,598 +0.05(+0.61%)
Dec 12, 2022 8.105 8.180 8.060 8.170 5,914 +0.09(+1.11%)
Dec 09, 2022 8.050 8.080 8.000 8.080 5,968 +0.01(+0.12%)
Dec 08, 2022 8.125 8.155 8.000 8.070 11,306 -0.02(-0.25%)
Dec 07, 2022 8.140 8.140 8.090 8.090 3,443 -0.03(-0.37%)
Dec 06, 2022 8.140 8.140 8.090 8.120 8,332 +0.03(+0.37%)
Dec 05, 2022 8.200 8.200 8.090 8.090 7,617 +0.00(+0.00%)
Dec 02, 2022 8.080 8.115 8.080 8.090 2,689 +0.01(+0.12%)
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.