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

Singapore Airlines Ltd (OP: SINGF )

4.968 -0.032 (-0.65%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 24, 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 30, 2020 2.500 2.520 2.480 2.480 4,300 -0.06(-2.36%)
Oct 29, 2020 2.510 2.610 2.510 2.540 3,097 -0.00(-0.20%)
Oct 28, 2020 2.620 2.620 2.520 2.545 16,445 -0.09(-3.42%)
Oct 27, 2020 2.610 2.635 2.610 2.635 2,067 -0.02(-0.57%)
Oct 26, 2020 2.650 2.650 2.640 2.650 5,022 +0.01(+0.38%)
Oct 23, 2020 2.650 2.650 2.610 2.640 1,500 +0.01(+0.34%)
Oct 22, 2020 2.610 2.640 2.610 2.631 2,552 +0.01(+0.42%)
Oct 21, 2020 2.600 2.640 2.595 2.620 12,739 +0.07(+2.75%)
Oct 20, 2020 2.680 2.680 2.550 2.550 16,256 -0.02(-0.78%)
Oct 19, 2020 2.510 2.690 2.510 2.570 12,947 +0.04(+1.58%)
Oct 16, 2020 2.595 2.620 2.530 2.530 35,300 -0.02(-0.78%)
Oct 15, 2020 2.550 2.580 2.550 2.550 125,407 -0.03(-1.16%)
Oct 14, 2020 2.600 2.600 2.580 2.580 2,370 -0.03(-1.15%)
Oct 13, 2020 2.610 2.620 2.600 2.610 4,900 +0.00(+0.00%)
Oct 12, 2020 2.620 2.630 2.610 2.610 2,428 +0.01(+0.38%)
Oct 09, 2020 2.615 2.620 2.600 2.600 1,200 -0.03(-1.14%)
Oct 08, 2020 2.700 2.700 2.630 2.630 4,990 +0.01(+0.38%)
Oct 07, 2020 2.615 2.620 2.580 2.620 11,231 +0.02(+0.77%)
Oct 06, 2020 2.520 2.640 2.520 2.600 5,742 +0.02(+0.78%)
Oct 05, 2020 2.660 2.660 2.550 2.580 2,404 +0.05(+1.98%)
Oct 02, 2020 2.525 2.560 2.520 2.530 3,800 +0.01(+0.40%)
Oct 01, 2020 2.540 2.545 2.520 2.520 52,607 -0.01(-0.40%)
Sep 30, 2020 2.450 2.580 2.450 2.530 10,495 +0.04(+1.81%)
Sep 29, 2020 2.500 2.500 2.480 2.485 435 -0.01(-0.20%)
Sep 28, 2020 2.475 2.510 2.460 2.490 2,856 +0.04(+1.43%)
Sep 25, 2020 2.440 2.455 2.440 2.455 2,300 +0.00(+0.00%)
Sep 24, 2020 2.480 2.480 2.420 2.455 5,427 -0.02(-1.01%)
Sep 23, 2020 2.495 2.500 2.480 2.480 3,092 +0.00(+0.00%)
Sep 22, 2020 2.520 2.520 2.480 2.480 60,563 -0.03(-1.20%)
Sep 21, 2020 2.600 2.600 2.500 2.510 14,047 -0.07(-2.71%)
Sep 18, 2020 2.575 2.590 2.565 2.580 12,000 -0.05(-1.90%)
Sep 17, 2020 2.550 2.630 2.550 2.630 1,129 +0.02(+0.77%)
Sep 16, 2020 2.550 2.630 2.550 2.610 3,517 +0.01(+0.26%)
Sep 15, 2020 2.570 2.605 2.570 2.603 7,371 +0.02(+0.90%)
Sep 14, 2020 2.550 2.600 2.550 2.580 3,685 -0.00(-0.19%)
Sep 11, 2020 2.600 2.600 2.560 2.585 4,100 -0.06(-2.08%)
Sep 10, 2020 2.550 2.640 2.550 2.640 6,447 +0.02(+0.76%)
Sep 09, 2020 2.660 2.660 2.610 2.620 1,791 -0.01(-0.38%)
Sep 08, 2020 2.650 2.650 2.610 2.630 14,659 -0.02(-0.75%)
Sep 04, 2020 2.620 2.650 2.620 2.650 4,200 -0.03(-1.12%)
Sep 03, 2020 2.630 2.750 2.630 2.680 67,512 +0.06(+2.29%)
Sep 02, 2020 2.750 2.750 2.620 2.620 11,810 -0.02(-0.76%)
Sep 01, 2020 2.750 2.750 2.640 2.640 26,055 -0.07(-2.58%)
Aug 31, 2020 2.780 2.780 2.700 2.710 3,121 +0.00(+0.18%)
Aug 28, 2020 2.640 2.705 2.640 2.705 4,900 +0.04(+1.50%)
Aug 27, 2020 2.680 2.700 2.630 2.665 24,440 -0.06(-2.02%)
Aug 26, 2020 2.750 2.750 2.720 2.720 18,071 -0.06(-2.16%)
Aug 25, 2020 2.680 2.780 2.680 2.780 3,788 +0.12(+4.51%)
Aug 24, 2020 2.780 2.780 2.660 2.660 17,114 +0.02(+0.76%)
Aug 21, 2020 2.670 2.675 2.630 2.640 11,700 -0.03(-1.31%)
Aug 20, 2020 2.620 2.675 2.610 2.675 1,920 +0.01(+0.38%)
Aug 19, 2020 2.660 2.690 2.660 2.665 2,708 -0.06(-2.20%)
Aug 18, 2020 2.710 2.725 2.710 2.725 2,084 -0.02(-0.55%)
Aug 17, 2020 2.700 2.790 2.700 2.740 36,835 -0.04(-1.44%)
Aug 14, 2020 2.720 2.780 2.720 2.780 10,400 +0.07(+2.58%)
Aug 13, 2020 2.680 2.720 2.610 2.710 4,206 +0.00(+0.18%)
Aug 12, 2020 2.780 2.780 2.650 2.705 5,674 +0.08(+3.05%)
Aug 11, 2020 2.635 2.660 2.625 2.625 19,609 +0.04(+1.35%)
Aug 10, 2020 2.620 2.620 2.520 2.590 12,900 +0.05(+2.17%)
Aug 07, 2020 2.630 2.630 2.520 2.535 4,400 -0.04(-1.74%)
Aug 06, 2020 2.587 2.587 2.540 2.580 15,527 -0.01(-0.39%)
Aug 05, 2020 2.470 2.590 2.470 2.590 7,230 +0.12(+4.86%)
Aug 04, 2020 2.500 2.500 2.450 2.470 27,024 +0.05(+1.86%)
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.