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 29, 2021 3.830 3.830 3.830 3.830 14,873 +0.00(+0.00%)
Oct 27, 2021 3.830 3.830 3.830 3 -0.12(-3.04%)
Oct 26, 2021 3.950 3.950 3.950 3.950 1,700 +0.05(+1.28%)
Oct 21, 2021 3.900 3.900 3.900 0 -0.10(-2.50%)
Oct 20, 2021 4.000 4.000 4.000 4.000 300 -0.10(-2.44%)
Oct 19, 2021 4.100 4.100 4.100 4.100 1,033 +0.02(+0.49%)
Oct 18, 2021 4.100 4.100 4.080 4.080 11,065 -0.02(-0.49%)
Oct 15, 2021 4.100 4.100 4.100 4.100 10,358 +0.03(+0.74%)
Oct 14, 2021 3.990 4.075 3.990 4.070 3,329 +0.02(+0.37%)
Oct 13, 2021 4.055 4.055 4.055 4.055 100 -0.02(-0.37%)
Oct 12, 2021 4.074 4.074 4.020 4.070 11,044 +0.02(+0.49%)
Oct 11, 2021 3.950 4.050 3.950 4.050 76,041 +0.29(+7.71%)
Oct 08, 2021 3.760 3.760 3.760 3.760 500 +0.06(+1.62%)
Oct 07, 2021 3.680 3.700 3.680 3.700 1,245 -0.08(-2.12%)
Oct 05, 2021 3.780 3.780 3.780 20 +0.09(+2.44%)
Oct 04, 2021 3.700 3.700 3.630 3.690 6,265 +0.00(+0.00%)
Oct 01, 2021 3.690 3.690 3.690 3.690 100 +0.03(+0.82%)
Sep 29, 2021 3.660 3.660 3.660 0 -0.02(-0.54%)
Sep 28, 2021 3.710 3.710 3.680 3.680 3,251 -0.03(-0.81%)
Sep 27, 2021 3.700 3.725 3.673 3.710 1,855 +0.01(+0.27%)
Sep 23, 2021 3.700 3.700 3.700 10 +0.06(+1.51%)
Sep 22, 2021 3.675 3.712 3.590 3.645 5,589 +0.04(+1.25%)
Sep 21, 2021 3.600 3.600 3.600 3.600 823 +0.00(+0.00%)
Sep 20, 2021 3.600 3.600 3.600 3.600 510 +0.00(+0.00%)
Sep 17, 2021 3.650 3.650 3.600 3.600 8,217 -0.07(-2.04%)
Sep 16, 2021 3.720 3.720 3.675 3.675 1,688 -0.05(-1.21%)
Sep 15, 2021 3.660 3.720 3.660 3.720 1,201 +0.12(+3.33%)
Sep 13, 2021 3.600 3.600 3.600 0 -0.09(-2.44%)
Sep 10, 2021 3.690 3.690 3.690 3.690 590 +0.00(+0.00%)
Sep 09, 2021 3.645 3.690 3.645 3.690 576 -0.00(-0.14%)
Sep 08, 2021 3.570 3.695 3.570 3.695 7,912 +0.09(+2.64%)
Sep 07, 2021 3.630 3.700 3.600 3.600 2,280 -0.05(-1.37%)
Sep 03, 2021 3.650 3.650 3.650 3.650 1,204 -0.06(-1.62%)
Sep 02, 2021 3.700 3.790 3.700 3.710 1,194 +0.06(+1.64%)
Aug 31, 2021 3.650 3.650 3.650 10 -0.06(-1.62%)
Aug 30, 2021 3.710 3.710 3.710 3.710 31,060 +0.01(+0.27%)
Aug 27, 2021 3.700 3.700 3.700 3.700 241 -0.05(-1.33%)
Aug 26, 2021 3.775 3.775 3.750 3.750 4,942 -0.04(-1.06%)
Aug 25, 2021 3.735 3.790 3.690 3.790 14,977 +0.15(+4.12%)
Aug 24, 2021 3.580 3.700 3.580 3.640 1,002 +0.05(+1.39%)
Aug 23, 2021 3.645 3.645 3.590 3.590 3,111 -0.11(-2.97%)
Aug 20, 2021 3.610 3.700 3.610 3.700 852 +0.09(+2.46%)
Aug 19, 2021 3.611 3.680 3.610 3.611 6,899 +0.00(+0.02%)
Aug 18, 2021 3.690 3.690 3.610 3.610 1,982 -0.08(-2.17%)
Aug 17, 2021 3.690 3.690 3.690 3.690 934 -0.04(-1.08%)
Aug 16, 2021 3.820 3.820 3.730 3.730 1,911 -0.02(-0.53%)
Aug 13, 2021 3.750 3.750 3.750 3.750 142 +0.12(+3.31%)
Aug 12, 2021 3.710 3.710 3.630 3.630 1,401 -0.12(-3.20%)
Aug 10, 2021 3.750 3.750 3.750 11 +0.01(+0.27%)
Aug 09, 2021 3.734 3.740 3.730 3.740 4,506 +0.02(+0.54%)
Aug 06, 2021 3.660 3.720 3.650 3.720 5,975 +0.08(+2.20%)
Aug 05, 2021 3.660 3.695 3.630 3.640 1,500 -0.03(-0.82%)
Aug 04, 2021 3.650 3.730 3.650 3.670 4,950 +0.02(+0.55%)
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.