Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Airlines Ltd (OP: SINGF )

5.000 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, May 22, 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 (%)
Jan 30, 2024 4.876 0 +0.08(+1.58%)
Jan 26, 2024 4.800 0 +0.01(+0.21%)
Jan 25, 2024 4.740 4.790 4.740 4.790 1,800 -0.09(-1.94%)
Jan 24, 2024 4.885 4.885 4.885 4.885 1,000 +0.18(+3.86%)
Jan 23, 2024 4.703 4.703 4.703 4.703 215 -0.16(-3.22%)
Jan 22, 2024 4.860 4.860 4.860 4.860 100 +0.16(+3.40%)
Jan 18, 2024 4.700 0 -0.10(-2.08%)
Jan 17, 2024 4.800 4.800 4.800 4.800 5,050 +0.07(+1.48%)
Jan 12, 2024 4.730 0 -0.22(-4.44%)
Jan 10, 2024 4.950 0 +0.14(+2.89%)
Jan 09, 2024 4.811 4.811 4.811 4.811 1,000 +0.00(+0.02%)
Jan 08, 2024 4.810 4.810 4.810 4.810 911 -0.03(-0.62%)
Jan 04, 2024 4.840 0 +0.01(+0.21%)
Jan 03, 2024 4.900 4.900 4.690 4.830 1,900 -0.12(-2.42%)
Dec 29, 2023 4.950 0 +0.04(+0.81%)
Dec 28, 2023 4.900 4.910 4.900 4.910 6,870 +0.01(+0.20%)
Dec 27, 2023 4.900 4.900 4.900 4.900 410 +0.27(+5.83%)
Dec 21, 2023 4.630 26 -0.17(-3.54%)
Dec 20, 2023 4.800 4.800 4.800 4.800 400 +0.00(+0.00%)
Dec 14, 2023 4.800 0 +0.00(+0.00%)
Dec 12, 2023 4.800 2 +0.02(+0.42%)
Dec 06, 2023 4.780 10 -0.02(-0.41%)
Dec 05, 2023 4.800 4.800 4.800 4.800 100 -0.01(-0.11%)
Dec 04, 2023 4.805 4.805 4.805 4.805 1,500 +0.08(+1.69%)
Nov 28, 2023 4.725 0 -0.04(-0.74%)
Nov 27, 2023 4.760 4.760 4.760 4.760 187 +0.19(+4.16%)
Nov 24, 2023 4.570 4.570 4.570 4.570 1,100 +0.06(+1.33%)
Nov 16, 2023 4.510 0 +0.08(+1.81%)
Nov 15, 2023 4.430 4.430 4.430 4.430 150 -0.08(-1.77%)
Nov 14, 2023 4.510 4.510 4.510 4.510 21,672 -0.21(-4.45%)
Nov 10, 2023 4.720 0 +0.10(+2.28%)
Nov 08, 2023 4.615 0 -0.08(-1.81%)
Nov 07, 2023 4.660 4.730 4.660 4.700 6,750 +0.05(+1.08%)
Nov 06, 2023 4.750 4.750 4.650 4.650 2,500 +0.23(+5.20%)
Nov 02, 2023 4.420 0 -0.05(-1.12%)
Oct 30, 2023 4.470 0 +0.00(+0.00%)
Oct 26, 2023 4.470 25 +0.00(+0.11%)
Oct 24, 2023 4.465 0 +0.20(+4.62%)
Oct 20, 2023 4.268 0 -0.33(-7.22%)
Oct 16, 2023 4.600 0 -0.00(-0.09%)
Oct 12, 2023 4.604 0 +0.04(+0.96%)
Oct 11, 2023 4.560 4.560 4.560 4.560 400 +0.04(+0.88%)
Oct 09, 2023 4.520 0 +0.00(+0.00%)
Oct 05, 2023 4.520 2,210 -0.18(-3.83%)
Oct 02, 2023 4.700 0 -0.09(-1.98%)
Sep 25, 2023 4.795 85 -0.04(-0.93%)
Sep 22, 2023 4.840 4.840 4.840 4.840 250 +0.00(+0.00%)
Sep 18, 2023 4.840 0 -0.16(-3.20%)
Sep 13, 2023 5.000 0 +0.17(+3.52%)
Sep 12, 2023 4.810 4.830 4.810 4.830 6,000 -0.12(-2.42%)
Sep 06, 2023 4.950 1 +0.00(+0.00%)
Sep 01, 2023 4.950 0 -0.09(-1.79%)
Aug 30, 2023 5.040 0 -0.03(-0.59%)
Aug 29, 2023 5.070 5.070 5.070 5.070 1,200 +0.03(+0.60%)
Aug 25, 2023 5.040 0 -0.01(-0.20%)
Aug 24, 2023 5.050 5.050 5.050 5.050 100 +0.01(+0.20%)
Aug 23, 2023 5.000 5.080 4.990 5.040 5,890 +0.04(+0.80%)
Aug 22, 2023 4.890 5.000 4.890 5.000 420 -0.13(-2.53%)
Aug 21, 2023 5.130 5.130 5.130 5.130 100 +0.08(+1.48%)
Aug 18, 2023 4.970 5.055 4.970 5.055 8,075 -0.15(-2.79%)
Aug 17, 2023 5.200 5.200 5.200 5.200 100 +0.05(+0.97%)
Aug 16, 2023 5.260 5.260 5.150 5.150 16,430 -0.10(-2.00%)
Aug 15, 2023 5.255 5.255 5.255 5.255 600 -0.07(-1.22%)
Aug 10, 2023 5.320 31 -0.03(-0.56%)
Aug 09, 2023 5.350 5.350 5.350 5.350 300 +0.00(+0.09%)
Aug 08, 2023 5.345 5.345 5.345 5.345 300 +0.01(+0.19%)
Aug 04, 2023 5.335 65 +0.17(+3.39%)
Aug 03, 2023 5.164 5.164 5.160 5.160 635 -0.16(-3.01%)
Aug 02, 2023 5.470 5.470 5.314 5.320 5,286 -0.18(-3.31%)
Aug 01, 2023 5.502 5.502 5.502 5.502 100 -0.09(-1.57%)
Jul 25, 2023 5.590 0 +0.07(+1.27%)
Jul 24, 2023 5.588 5.588 5.520 5.520 1,563 +0.11(+2.03%)
Jul 20, 2023 5.410 0 -0.09(-1.64%)
Jul 19, 2023 5.500 5.500 5.500 5.500 226 -0.12(-2.14%)
Jul 18, 2023 5.512 5.620 5.512 5.620 6,933 +0.08(+1.40%)
Jul 17, 2023 5.543 5.543 5.543 5.543 300 +0.03(+0.57%)
Jul 12, 2023 5.511 0 +0.15(+2.80%)
Jul 10, 2023 5.361 0 -0.01(-0.17%)
Jul 07, 2023 5.395 5.395 5.370 5.370 2,042 +0.08(+1.51%)
Jul 06, 2023 5.210 5.290 5.210 5.290 14,251 +0.04(+0.76%)
Jul 05, 2023 5.250 5.250 5.250 5.250 500 -0.02(-0.38%)
Jun 30, 2023 5.270 0 -0.34(-6.06%)
Jun 28, 2023 5.610 0 -0.02(-0.36%)
Jun 26, 2023 5.630 1 +0.08(+1.42%)
Jun 21, 2023 5.551 1 +0.05(+0.93%)
Jun 20, 2023 5.538 5.547 5.500 5.500 1,703 -0.17(-3.00%)
Jun 16, 2023 5.900 5.900 5.670 5.670 1,403 -0.31(-5.20%)
Jun 15, 2023 5.980 6.000 5.880 5.981 3,875 +1.53(+34.25%)
May 08, 2023 4.396 4.455 4.396 4.455 687 +0.07(+1.54%)
May 05, 2023 4.388 4.388 4.388 4.388 215 +0.07(+1.56%)
May 03, 2023 4.320 0 -0.05(-1.26%)
May 02, 2023 4.480 4.480 4.375 4.375 1,245 +0.01(+0.34%)
May 01, 2023 4.360 4.360 4.360 4.360 1,701 +0.01(+0.23%)
Apr 28, 2023 4.350 4.350 4.350 4.350 100 +0.12(+2.84%)
Apr 25, 2023 4.230 0 -0.07(-1.63%)
Apr 20, 2023 4.300 8 +0.00(+0.00%)
Apr 18, 2023 4.300 0 +0.05(+1.30%)
Apr 17, 2023 4.250 4.280 4.210 4.245 32,710 -0.04(-0.82%)
Apr 13, 2023 4.280 5 -0.15(-3.38%)
Apr 12, 2023 4.430 4.430 4.430 4.430 3,000 +0.14(+3.26%)
Apr 05, 2023 4.290 22 -0.20(-4.45%)
Apr 04, 2023 4.490 4.490 4.490 4.490 2,025 +0.14(+3.22%)
Apr 03, 2023 4.350 4.350 4.350 4.350 2,200 +0.04(+0.93%)
Mar 30, 2023 4.310 0 +0.01(+0.23%)
Mar 28, 2023 4.300 30 +0.14(+3.37%)
Mar 17, 2023 4.160 0 +0.00(+0.00%)
Mar 16, 2023 4.160 4.160 4.160 4.160 170 +0.06(+1.46%)
Mar 15, 2023 4.100 4.100 4.100 4.100 26,000 +0.04(+0.99%)
Mar 13, 2023 4.060 37 -0.13(-3.10%)
Mar 03, 2023 4.190 50 -0.01(-0.24%)
Mar 02, 2023 4.200 4.200 4.200 4.200 3,600 -0.05(-1.18%)
Mar 01, 2023 4.250 4.250 4.250 4.250 200 -0.04(-0.93%)
Feb 24, 2023 4.290 0 -0.02(-0.46%)
Feb 22, 2023 4.310 2 +0.01(+0.17%)
Feb 21, 2023 4.303 4.303 4.303 4.303 7,000 -0.15(-3.31%)
Feb 13, 2023 4.450 0 +0.08(+1.83%)
Feb 10, 2023 4.390 4.445 4.370 4.370 1,840 -0.06(-1.35%)
Feb 09, 2023 4.430 4.430 4.430 4.430 2,000 +0.00(+0.00%)
Feb 08, 2023 4.430 4.430 4.430 4.430 4,000 -0.07(-1.56%)
Feb 06, 2023 4.500 0 -0.05(-1.10%)
Feb 03, 2023 4.502 4.550 4.502 4.550 51,369 +0.04(+0.98%)
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.