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 (%)
Mar 31, 2022 4.060 4.100 4.060 4.070 5,101 -0.01(-0.25%)
Mar 30, 2022 4.020 4.080 4.020 4.080 1,800 +0.01(+0.25%)
Mar 29, 2022 4.080 4.080 4.070 4.070 2,053 +0.06(+1.37%)
Mar 28, 2022 3.910 4.015 3.910 4.015 652 +0.06(+1.65%)
Mar 25, 2022 3.960 3.960 3.950 3.950 9,798 -0.09(-2.23%)
Mar 24, 2022 3.850 4.050 3.850 4.040 11,660 +0.19(+4.94%)
Mar 23, 2022 3.710 3.850 3.710 3.850 1,133 -0.07(-1.79%)
Mar 18, 2022 3.920 1 +0.14(+3.70%)
Mar 16, 2022 3.780 0 +0.17(+4.71%)
Mar 15, 2022 3.634 3.770 3.610 3.610 3,625 +0.03(+0.84%)
Mar 14, 2022 3.580 3.580 3.580 3.580 230 -0.01(-0.28%)
Mar 11, 2022 3.830 3.830 3.590 3.590 49,800 +0.00(+0.00%)
Mar 10, 2022 3.590 3.590 3.590 3.590 100 +0.00(+0.00%)
Mar 09, 2022 3.590 3.590 3.590 3.590 1,840 +0.03(+0.84%)
Mar 08, 2022 3.605 3.605 3.560 3.560 800 -0.04(-1.11%)
Mar 07, 2022 3.570 3.660 3.560 3.600 4,700 -0.01(-0.28%)
Mar 04, 2022 3.725 3.725 3.610 3.610 3,700 -0.09(-2.43%)
Mar 03, 2022 3.700 3.700 3.700 3.700 1,500 -0.04(-1.07%)
Mar 02, 2022 3.740 3.740 3.740 3.740 530 +0.10(+2.75%)
Mar 01, 2022 3.695 3.695 3.640 3.640 838 -0.08(-2.15%)
Feb 25, 2022 3.720 29 +0.07(+1.92%)
Feb 24, 2022 3.650 3.700 3.600 3.650 2,021 -0.16(-4.22%)
Feb 23, 2022 3.895 3.895 3.810 3.811 2,970 +0.00(+0.03%)
Feb 22, 2022 3.821 3.821 3.810 3.810 1,195 -0.10(-2.56%)
Feb 18, 2022 3.910 0 -0.09(-2.25%)
Feb 17, 2022 4.000 4.000 3.970 4.000 12,220 +0.16(+4.17%)
Feb 16, 2022 3.910 3.910 3.840 3.840 508 -0.02(-0.52%)
Feb 15, 2022 3.857 4.000 3.857 3.860 873 +0.02(+0.52%)
Feb 14, 2022 3.840 3.840 3.820 3.840 11,262 -0.06(-1.66%)
Feb 11, 2022 3.915 3.915 3.830 3.905 13,650 -0.02(-0.38%)
Feb 10, 2022 3.920 3.920 3.920 3.920 1,706 +0.02(+0.51%)
Feb 09, 2022 3.900 3.900 3.900 3.900 101 +0.00(+0.00%)
Feb 07, 2022 3.900 0 +0.21(+5.63%)
Feb 04, 2022 3.692 3.692 3.670 3.692 2,373 -0.01(-0.22%)
Feb 03, 2022 3.680 3.700 3.700 12,681 +0.05(+1.26%)
Feb 02, 2022 3.700 3.700 3.654 3.654 1,244 +0.01(+0.19%)
Feb 01, 2022 3.647 3.647 3.647 3.647 405 +0.01(+0.19%)
Jan 28, 2022 3.640 61 +0.01(+0.39%)
Jan 27, 2022 3.626 3.626 3.600 3.626 2,530 -0.02(-0.66%)
Jan 26, 2022 3.650 3.650 3.650 3.650 2,200 +0.01(+0.27%)
Jan 25, 2022 3.590 3.710 3.590 3.640 2,625 -0.04(-1.09%)
Jan 24, 2022 3.740 3.780 3.650 3.680 6,421 -0.08(-2.26%)
Jan 21, 2022 3.775 3.800 3.730 3.765 6,958 +0.08(+2.03%)
Jan 20, 2022 3.700 3.700 3.690 3.690 3,009 -0.02(-0.51%)
Jan 19, 2022 3.735 3.735 3.709 3.709 376 +0.04(+1.06%)
Jan 18, 2022 3.735 3.735 3.670 3.670 8,915 +0.00(+0.00%)
Jan 14, 2022 3.670 0 -0.05(-1.34%)
Jan 13, 2022 3.720 3.720 3.720 3.720 110 +0.08(+2.20%)
Jan 11, 2022 3.640 0 -0.01(-0.27%)
Jan 10, 2022 3.580 3.650 3.580 3.650 7,459 -0.01(-0.33%)
Jan 06, 2022 3.662 3.662 3.662 0 -0.14(-3.63%)
Jan 05, 2022 3.790 3.800 3.730 3.800 64,000 +0.08(+2.29%)
Jan 04, 2022 3.720 3.720 3.715 3.715 1,209 +0.01(+0.41%)
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.