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 (%)
Dec 31, 2020 3.160 3.160 3.160 5,109 -0.05(-1.56%)
Dec 30, 2020 3.240 3.245 3.200 3.210 5,109 +0.01(+0.31%)
Dec 29, 2020 3.080 3.205 3.000 3.200 3,406 -0.05(-1.54%)
Dec 28, 2020 3.180 3.320 3.100 3.250 55,869 +0.00(+0.00%)
Dec 24, 2020 3.205 3.250 3.180 3.250 12,200 +0.05(+1.56%)
Dec 23, 2020 3.270 3.270 3.070 3.200 29,994 +0.05(+1.59%)
Dec 22, 2020 3.255 3.280 3.150 3.150 17,176 -0.08(-2.48%)
Dec 21, 2020 3.310 3.390 3.200 3.230 7,540 -0.12(-3.58%)
Dec 18, 2020 3.440 3.440 3.310 3.350 18,500 +0.00(+0.00%)
Dec 17, 2020 3.440 3.440 3.320 3.350 5,897 +0.04(+1.21%)
Dec 16, 2020 3.266 3.450 3.266 3.310 11,424 -0.02(-0.60%)
Dec 15, 2020 3.370 3.370 3.280 3.330 10,193 +0.02(+0.45%)
Dec 14, 2020 3.390 3.390 3.280 3.315 24,867 -0.02(-0.45%)
Dec 11, 2020 3.300 3.330 3.250 3.330 8,200 +0.04(+1.22%)
Dec 10, 2020 3.300 3.330 3.250 3.290 24,066 +0.02(+0.61%)
Dec 09, 2020 3.384 3.384 3.250 3.270 14,940 -0.07(-2.10%)
Dec 08, 2020 3.360 3.380 3.300 3.340 15,414 -0.02(-0.60%)
Dec 07, 2020 3.390 3.390 3.250 3.360 40,994 +0.02(+0.60%)
Dec 04, 2020 3.390 3.390 3.320 3.340 8,300 +0.02(+0.60%)
Dec 03, 2020 3.350 3.350 3.300 3.320 22,529 +0.01(+0.30%)
Dec 02, 2020 3.360 3.360 3.250 3.310 25,080 +0.01(+0.30%)
Dec 01, 2020 3.160 3.330 3.160 3.300 19,274 -0.05(-1.49%)
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%)
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.