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 (%)
Dec 30, 2021 3.638 3.638 3.638 0 -0.02(-0.61%)
Dec 28, 2021 3.660 3.660 3.660 1 +0.14(+3.98%)
Dec 27, 2021 3.526 3.526 3.520 3.520 1,200 -0.13(-3.56%)
Dec 23, 2021 3.664 3.664 3.650 3.650 6,423 +0.15(+4.29%)
Dec 22, 2021 3.660 3.660 3.500 3.500 2,967 -0.08(-2.23%)
Dec 21, 2021 3.585 3.680 3.540 3.580 16,071 +0.02(+0.56%)
Dec 20, 2021 3.560 3.630 3.560 3.560 7,584 +0.08(+2.30%)
Dec 15, 2021 3.480 3.480 3.480 0 -0.15(-4.13%)
Dec 14, 2021 3.630 3.630 3.630 3.630 200 +0.06(+1.68%)
Dec 13, 2021 3.650 3.740 3.570 3.570 10,110 -0.03(-0.72%)
Dec 10, 2021 3.510 3.596 3.510 3.596 13,762 -0.07(-2.02%)
Dec 09, 2021 3.670 3.670 3.670 3.670 2,094 +0.13(+3.79%)
Dec 06, 2021 3.536 3.536 3.536 0 +0.09(+2.49%)
Dec 03, 2021 3.440 3.450 3.440 3.450 1,033 -0.13(-3.63%)
Dec 02, 2021 3.520 3.580 3.520 3.580 5,360 +0.12(+3.47%)
Dec 01, 2021 3.430 3.470 3.430 3.460 2,000 +0.01(+0.29%)
Nov 30, 2021 3.550 3.560 3.450 3.450 6,401 -0.15(-4.17%)
Nov 29, 2021 3.550 3.600 3.550 3.600 9,948 -0.20(-5.26%)
Nov 26, 2021 3.800 3.800 3.800 3.800 165 -0.06(-1.55%)
Nov 24, 2021 3.850 3.890 3.800 3.860 3,274 +0.06(+1.58%)
Nov 23, 2021 3.860 3.860 3.800 3.800 4,039 -0.10(-2.56%)
Nov 22, 2021 3.900 3.900 3.900 3.900 209 +0.04(+1.04%)
Nov 19, 2021 3.880 3.910 3.860 3.860 8,551 -0.05(-1.28%)
Nov 18, 2021 3.910 3.955 3.910 3.910 4,720 -0.04(-1.01%)
Nov 17, 2021 3.960 3.960 3.950 3.950 2,200 -0.01(-0.25%)
Nov 16, 2021 3.960 3.960 3.960 3.960 4,059 +0.00(+0.00%)
Nov 15, 2021 4.000 4.080 3.960 3.960 11,900 +0.01(+0.25%)
Nov 12, 2021 3.990 3.990 3.950 3.950 14,960 -0.01(-0.25%)
Nov 11, 2021 4.030 4.030 3.960 3.960 220 -0.11(-2.70%)
Nov 09, 2021 4.045 4.100 4.045 4.070 19,457 +0.07(+1.75%)
Nov 08, 2021 4.040 4.040 3.965 4.000 7,737 +0.05(+1.27%)
Nov 05, 2021 3.900 3.950 3.900 3.950 2,670 +0.08(+2.07%)
Nov 04, 2021 3.885 3.885 3.870 3.870 4,001 -0.01(-0.26%)
Nov 03, 2021 3.920 3.920 3.880 3.880 522 +0.00(+0.00%)
Nov 02, 2021 3.900 3.900 3.880 3.880 1,505 +0.00(+0.05%)
Nov 01, 2021 3.880 3.915 3.870 3.878 6,548 +0.05(+1.25%)
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%)
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.