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

Singapore Airlines Ltd (OP: SINGF )

5.050 UNCHANGED
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 4, 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 (%)
Feb 26, 2021 3.880 3.880 3.720 3.800 13,700 -0.10(-2.56%)
Feb 25, 2021 3.940 4.000 3.770 3.900 17,901 +0.19(+5.12%)
Feb 24, 2021 3.600 3.750 3.580 3.710 13,559 +0.18(+5.10%)
Feb 23, 2021 3.640 3.640 3.350 3.530 14,100 +0.18(+5.37%)
Feb 22, 2021 3.330 3.350 3.200 3.350 4,558 +0.09(+2.76%)
Feb 19, 2021 3.305 3.310 3.200 3.260 9,200 -0.04(-1.21%)
Feb 18, 2021 3.305 3.330 3.230 3.300 7,303 -0.03(-0.90%)
Feb 17, 2021 3.300 3.330 3.300 3.330 7,303 +0.02(+0.67%)
Feb 16, 2021 3.350 3.375 3.280 3.308 12,815 +0.01(+0.39%)
Feb 12, 2021 3.400 3.400 3.295 3.295 23,100 -0.04(-1.05%)
Feb 11, 2021 3.300 3.330 3.260 3.330 17,833 +0.03(+0.91%)
Feb 10, 2021 3.350 3.420 3.300 3.300 4,907 -0.07(-1.93%)
Feb 09, 2021 3.300 3.440 3.275 3.365 10,623 +0.09(+2.59%)
Feb 08, 2021 3.190 3.280 3.190 3.280 19,657 +0.10(+3.14%)
Feb 05, 2021 3.230 3.230 3.150 3.180 18,700 +0.03(+0.95%)
Feb 04, 2021 3.100 3.165 3.080 3.150 19,231 +0.01(+0.32%)
Feb 03, 2021 3.135 3.140 3.100 3.140 6,461 +0.00(+0.00%)
Feb 02, 2021 3.120 3.140 3.100 3.140 2,600 +0.04(+1.13%)
Feb 01, 2021 3.105 3.105 3.000 3.105 544 +0.02(+0.81%)
Jan 29, 2021 3.140 3.140 3.010 3.080 21,100 -0.06(-1.91%)
Jan 28, 2021 3.170 3.170 3.120 3.140 5,871 +0.01(+0.32%)
Jan 27, 2021 3.120 3.175 3.120 3.130 39,300 -0.02(-0.63%)
Jan 26, 2021 3.150 3.150 3.080 3.150 176,342 +0.00(+0.00%)
Jan 25, 2021 3.120 3.180 3.120 3.150 6,021 +0.01(+0.32%)
Jan 22, 2021 3.080 3.140 3.070 3.140 1,000 -0.07(-2.18%)
Jan 21, 2021 3.240 3.290 3.170 3.210 9,414 -0.08(-2.43%)
Jan 20, 2021 3.260 3.295 3.180 3.290 15,162 +0.03(+0.92%)
Jan 19, 2021 3.370 3.370 3.150 3.260 12,821 -0.04(-1.21%)
Jan 15, 2021 3.275 3.300 3.275 3.300 700 +0.06(+1.78%)
Jan 14, 2021 3.270 3.276 3.242 3.242 14,678 +0.04(+1.32%)
Jan 13, 2021 3.170 3.270 3.160 3.200 10,533 +0.00(+0.00%)
Jan 12, 2021 3.300 3.300 3.130 3.200 28,880 +0.02(+0.63%)
Jan 11, 2021 3.280 3.280 3.180 3.180 32,033 -0.02(-0.63%)
Jan 08, 2021 3.230 3.280 3.200 3.200 30,200 -0.04(-1.39%)
Jan 07, 2021 3.120 3.260 3.120 3.245 19,663 +0.15(+4.68%)
Jan 06, 2021 3.185 3.240 3.100 3.100 12,701 -0.10(-3.22%)
Jan 05, 2021 3.210 3.230 3.160 3.203 17,693 -0.04(-1.14%)
Jan 04, 2021 3.215 3.240 3.160 3.240 10,854 +0.08(+2.53%)
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%)
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.