Skip to main content

Singapore Airlines L (OP: SINGY )

9.460 +0.005 (+0.05%)
Streaming Delayed Price Updated: 3:46 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 10.48 10.48 10.10 10.11 28,181 -0.04(-0.39%)
Aug 30, 2023 10.19 10.20 10.15 10.15 7,664 +0.04(+0.40%)
Aug 29, 2023 10.26 10.26 10.07 10.11 31,307 +0.05(+0.50%)
Aug 28, 2023 10.09 10.09 10.05 10.06 21,413 -0.03(-0.30%)
Aug 25, 2023 10.04 10.10 10.04 10.09 14,961 +0.06(+0.60%)
Aug 24, 2023 10.08 10.08 10.01 10.03 38,841 -0.14(-1.38%)
Aug 23, 2023 10.16 10.17 10.09 10.17 70,107 +0.04(+0.39%)
Aug 22, 2023 10.13 10.14 10.10 10.13 27,100 -0.02(-0.20%)
Aug 21, 2023 10.10 10.15 10.08 10.15 38,082 +0.06(+0.59%)
Aug 18, 2023 9.780 10.12 9.780 10.09 30,199 -0.34(-3.26%)
Aug 17, 2023 10.29 10.48 10.29 10.43 29,442 -0.04(-0.38%)
Aug 16, 2023 10.49 10.49 10.44 10.47 26,947 -0.03(-0.29%)
Aug 15, 2023 10.24 10.68 10.24 10.50 51,615 -0.17(-1.59%)
Aug 14, 2023 10.65 10.67 10.58 10.67 26,937 -0.21(-1.93%)
Aug 11, 2023 10.83 10.93 10.83 10.88 18,608 -0.05(-0.50%)
Aug 10, 2023 10.97 10.97 10.94 10.94 15,744 +0.19(+1.72%)
Aug 09, 2023 10.80 10.92 10.70 10.75 16,048 +0.05(+0.51%)
Aug 08, 2023 10.78 10.97 10.65 10.70 68,238 -0.02(-0.14%)
Aug 07, 2023 10.72 10.82 10.68 10.71 7,699 +0.11(+1.04%)
Aug 04, 2023 10.61 10.62 10.58 10.60 13,135 +0.10(+0.95%)
Aug 03, 2023 10.55 10.57 10.50 10.50 17,083 -0.06(-0.57%)
Aug 02, 2023 10.63 10.64 10.55 10.56 50,188 -0.20(-1.81%)
Aug 01, 2023 10.85 10.86 10.71 10.76 10,614 -0.24(-2.23%)
Jul 31, 2023 10.95 11.26 10.90 11.00 14,647 -0.45(-3.89%)
Jul 28, 2023 11.31 11.45 11.31 11.45 13,740 +0.22(+2.01%)
Jul 27, 2023 11.61 11.61 11.22 11.22 9,304 -0.10(-0.88%)
Jul 26, 2023 11.17 11.36 11.09 11.32 61,259 +0.13(+1.16%)
Jul 25, 2023 11.11 11.25 11.11 11.19 11,513 +0.08(+0.72%)
Jul 24, 2023 11.04 11.15 10.94 11.11 7,963 +0.13(+1.18%)
Jul 21, 2023 11.04 11.12 10.98 10.98 13,876 -0.04(-0.36%)
Jul 20, 2023 10.65 11.08 10.65 11.02 12,471 -0.08(-0.72%)
Jul 19, 2023 11.15 11.16 11.00 11.10 18,845 -0.10(-0.89%)
Jul 18, 2023 11.56 11.56 11.15 11.20 13,570 -0.04(-0.36%)
Jul 17, 2023 11.12 11.24 11.12 11.24 14,010 +0.04(+0.36%)
Jul 14, 2023 11.17 11.25 11.15 11.20 16,537 -0.08(-0.71%)
Jul 13, 2023 11.51 11.51 11.19 11.28 58,486 +0.21(+1.90%)
Jul 12, 2023 11.00 11.09 10.94 11.07 31,757 +0.13(+1.19%)
Jul 11, 2023 10.79 10.94 10.79 10.94 80,802 +0.09(+0.88%)
Jul 10, 2023 10.84 10.86 10.80 10.85 30,280 +0.01(+0.05%)
Jul 07, 2023 10.56 10.84 10.56 10.84 38,003 +0.34(+3.24%)
Jul 06, 2023 10.55 10.55 10.46 10.50 18,828 -0.05(-0.47%)
Jul 05, 2023 10.75 10.75 10.53 10.55 36,785 -0.23(-2.18%)
Jul 03, 2023 10.81 10.81 10.55 10.79 10,344 +0.21(+2.03%)
Jun 30, 2023 10.67 10.67 10.50 10.57 33,055 -0.23(-2.13%)
Jun 29, 2023 10.80 11.12 10.80 10.80 43,316 +0.02(+0.19%)
Jun 28, 2023 10.82 10.97 10.78 10.78 307,443 -0.42(-3.75%)
Jun 27, 2023 11.16 11.21 11.06 11.20 20,003 +0.16(+1.45%)
Jun 26, 2023 11.09 11.09 11.00 11.04 7,730 +0.06(+0.55%)
Jun 23, 2023 10.90 10.98 10.82 10.98 9,874 +0.01(+0.09%)
Jun 22, 2023 11.06 11.11 10.94 10.97 54,475 -0.22(-1.97%)
Jun 21, 2023 11.03 11.19 11.03 11.19 13,818 +0.18(+1.63%)
Jun 20, 2023 11.08 11.08 10.93 11.01 37,077 -0.54(-4.68%)
Jun 16, 2023 11.48 11.60 11.48 11.55 25,170 -0.35(-2.94%)
Jun 15, 2023 11.84 11.90 11.79 11.90 63,940 +0.62(+5.50%)
Jun 14, 2023 11.16 11.33 11.16 11.28 15,006 +0.24(+2.17%)
Jun 13, 2023 10.83 11.05 10.83 11.04 83,287 +0.19(+1.75%)
Jun 12, 2023 10.62 10.99 10.62 10.85 17,479 +0.11(+1.02%)
Jun 09, 2023 10.57 10.80 10.57 10.74 22,952 +0.32(+3.07%)
Jun 08, 2023 10.41 10.42 10.31 10.42 10,871 +0.25(+2.46%)
Jun 07, 2023 10.25 10.27 10.12 10.17 15,814 -0.06(-0.59%)
Jun 06, 2023 10.10 10.23 10.01 10.23 25,246 +0.23(+2.30%)
Jun 05, 2023 9.990 10.01 9.988 10.00 20,434 +0.19(+1.94%)
Jun 02, 2023 9.930 9.930 9.760 9.810 17,317 +0.08(+0.82%)
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.