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 (%)
Nov 30, 2020 3.360 3.360 3.250 3.350 37,252 -0.06(-1.76%)
Nov 27, 2020 3.490 3.490 3.390 3.410 25,500 -0.04(-1.16%)
Nov 25, 2020 3.530 3.530 3.370 3.450 55,300 +0.08(+2.37%)
Nov 24, 2020 3.160 3.370 3.160 3.370 50,103 +0.31(+10.13%)
Nov 23, 2020 3.000 3.120 3.000 3.060 21,056 +0.03(+0.99%)
Nov 20, 2020 3.095 3.095 2.970 3.030 4,200 -0.06(-1.94%)
Nov 19, 2020 3.090 3.090 3.040 3.090 35,594 +0.00(+0.16%)
Nov 18, 2020 3.040 3.090 3.040 3.085 14,275 +0.04(+1.48%)
Nov 17, 2020 3.000 3.070 2.980 3.040 44,503 +0.09(+3.05%)
Nov 16, 2020 2.995 2.995 2.890 2.950 9,810 +0.07(+2.43%)
Nov 13, 2020 2.880 2.880 2.830 2.880 13,600 -0.03(-1.10%)
Nov 12, 2020 3.020 3.020 2.900 2.912 10,853 -0.05(-1.62%)
Nov 11, 2020 2.950 2.970 2.900 2.960 12,035 +0.10(+3.50%)
Nov 10, 2020 2.860 2.950 2.850 2.860 11,266 +0.04(+1.42%)
Nov 09, 2020 2.650 2.880 2.650 2.820 97,304 +0.20(+7.63%)
Nov 06, 2020 2.620 2.620 2.620 2.620 1,000 -0.01(-0.38%)
Nov 05, 2020 2.580 2.630 2.570 2.630 5,355 +0.03(+1.15%)
Nov 04, 2020 2.600 2.600 2.550 2.600 455 +0.09(+3.59%)
Nov 03, 2020 2.550 2.550 2.510 2.510 12,231 +0.02(+0.80%)
Nov 02, 2020 2.510 2.510 2.475 2.490 13,031 +0.01(+0.40%)
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%)
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.