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

Singapore Airlines Ltd (OP: SINGF )

4.950 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jun 3, 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 (%)
Apr 30, 2009 7.330 7.330 7.330 7.330 0 +0.48(+7.01%)
Apr 28, 2009 6.850 6.850 6.850 0 +0.05(+0.74%)
Apr 27, 2009 6.900 6.900 6.800 6.800 9,886 -0.42(-5.82%)
Apr 24, 2009 7.250 7.250 7.220 7.220 2,100 -0.03(-0.41%)
Apr 23, 2009 7.080 7.250 7.080 7.250 62,000 +0.20(+2.84%)
Apr 21, 2009 7.050 7.050 7.050 0 -0.15(-2.08%)
Apr 16, 2009 7.200 7.200 7.200 0 +0.05(+0.70%)
Apr 15, 2009 7.150 7.150 7.150 7.150 933 -0.10(-1.38%)
Apr 14, 2009 7.250 7.250 7.250 7.250 933 -0.10(-1.36%)
Apr 13, 2009 7.350 7.350 7.350 7.350 186 -0.05(-0.68%)
Apr 08, 2009 7.400 7.400 7.400 7.400 0 +0.50(+7.25%)
Apr 03, 2009 6.900 6.900 6.900 0 +0.15(+2.22%)
Mar 26, 2009 6.750 6.750 6.750 0 +0.00(+0.00%)
Mar 25, 2009 6.750 6.750 6.750 6.750 7,100 +0.25(+3.85%)
Mar 16, 2009 6.500 6.500 6.500 6.500 0 +0.05(+0.78%)
Mar 13, 2009 6.400 6.450 6.450 6.450 0 +0.00(+0.00%)
Mar 12, 2009 6.450 6.450 6.450 6.450 1,000 +0.25(+4.03%)
Mar 10, 2009 6.200 6.200 6.200 0 +0.00(+0.00%)
Mar 09, 2009 6.150 6.200 6.150 6.200 4,106 -0.10(-1.59%)
Mar 06, 2009 6.250 6.350 6.250 6.300 1,479 +0.00(+0.00%)
Mar 05, 2009 6.300 6.300 6.300 6.300 1,866 -0.10(-1.56%)
Mar 04, 2009 6.400 6.400 6.400 6.400 210 +0.15(+2.40%)
Mar 02, 2009 6.000 6.250 6.000 6.250 6,090 -0.30(-4.58%)
Feb 25, 2009 6.550 6.550 6.550 6.550 0 +0.00(+0.00%)
Feb 24, 2009 6.550 6.550 6.550 6.550 6,443 -0.25(-3.68%)
Feb 19, 2009 6.800 6.800 6.800 0 +0.00(+0.00%)
Feb 18, 2009 6.800 6.800 6.800 6.800 700 +0.55(+8.80%)
Feb 17, 2009 6.250 6.250 6.250 6.250 560 -0.85(-11.97%)
Feb 09, 2009 7.100 7.100 7.100 0 +0.00(+0.00%)
Feb 06, 2009 7.100 7.100 7.100 7.100 320 -0.10(-1.39%)
Feb 05, 2009 7.200 7.200 7.200 7.200 1,000 +0.00(+0.00%)
Feb 04, 2009 7.200 7.200 7.200 0 +0.00(+0.00%)
Feb 03, 2009 7.200 7.200 7.200 7.200 1,518 -0.05(-0.69%)
Feb 02, 2009 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 30, 2009 7.250 7.250 7.250 7.250 866 -0.20(-2.68%)
Jan 29, 2009 7.450 7.450 7.450 0 +0.00(+0.00%)
Jan 28, 2009 7.450 7.450 7.450 7.450 2,000 +0.45(+6.43%)
Jan 27, 2009 7.000 7.000 7.000 0 +0.00(+0.00%)
Jan 26, 2009 7.000 7.000 7.000 7.000 233 -0.25(-3.45%)
Jan 23, 2009 7.250 7.250 7.250 0 +0.00(+0.00%)
Jan 22, 2009 7.250 7.250 7.250 7.250 2,000 +0.10(+1.40%)
Jan 21, 2009 7.150 7.150 7.150 7.150 948 -0.30(-4.03%)
Jan 16, 2009 7.450 7.450 7.450 0 +0.35(+4.93%)
Jan 15, 2009 7.100 7.100 7.100 7.100 186 -0.37(-4.95%)
Jan 14, 2009 7.470 7.470 7.470 7.470 0 +0.00(+0.00%)
Jan 13, 2009 7.400 7.470 7.470 7.470 1,000 -0.68(-8.34%)
Jan 06, 2009 8.150 8.150 8.150 0 +0.00(+0.00%)
Jan 05, 2009 8.150 8.150 8.150 8.150 466 +0.50(+6.54%)
Dec 31, 2008 7.650 7.650 7.650 0 -0.10(-1.29%)
Dec 30, 2008 7.750 7.750 7.750 7.750 1,000 +0.05(+0.65%)
Dec 26, 2008 7.700 7.700 7.700 0 +0.00(+0.00%)
Dec 24, 2008 7.700 7.700 7.700 7.700 1,000 +0.05(+0.65%)
Dec 23, 2008 7.700 7.700 7.650 7.650 1,280 -0.30(-3.77%)
Dec 22, 2008 8.000 8.000 7.950 7.950 1,967 +0.05(+0.63%)
Dec 18, 2008 7.900 7.900 7.900 0 +0.00(+0.00%)
Dec 17, 2008 7.400 7.900 7.400 7.900 3,400 +0.15(+1.94%)
Dec 15, 2008 7.750 7.750 7.750 0 +0.00(+0.00%)
Dec 12, 2008 7.250 7.750 7.250 7.750 1,587 +0.35(+4.73%)
Dec 11, 2008 7.400 7.400 7.400 7.400 280 -0.25(-3.27%)
Dec 10, 2008 7.650 7.650 7.650 7.650 965 +0.60(+8.51%)
Dec 09, 2008 7.050 7.050 7.050 0 +0.00(+0.00%)
Dec 08, 2008 7.050 7.050 7.050 7.050 915 +0.25(+3.68%)
Dec 05, 2008 6.850 6.850 6.800 6.800 2,933 +0.10(+1.49%)
Dec 04, 2008 6.700 6.700 6.700 6.700 2,000 +0.15(+2.29%)
Dec 03, 2008 6.600 6.600 6.550 6.550 7,826 -0.10(-1.50%)
Dec 02, 2008 6.600 6.650 6.600 6.650 2,934 -0.33(-4.73%)
Nov 28, 2008 6.980 6.980 6.980 0 +0.00(+0.00%)
Nov 26, 2008 6.700 6.985 6.700 6.980 4,621 +0.50(+7.72%)
Nov 25, 2008 6.480 6.480 6.480 0 +0.00(+0.00%)
Nov 24, 2008 6.480 6.480 6.480 6.480 187 -0.27(-4.00%)
Nov 21, 2008 6.750 6.750 6.750 6.750 2,866 +0.20(+3.05%)
Nov 20, 2008 6.350 6.550 6.350 6.550 1,074 -0.60(-8.39%)
Nov 18, 2008 7.150 7.150 7.150 0 +0.00(+0.00%)
Nov 17, 2008 7.150 7.150 7.150 7.150 2,940 +0.20(+2.88%)
Nov 14, 2008 6.950 6.950 6.950 6.950 186 +0.05(+0.72%)
Nov 13, 2008 6.900 6.900 6.900 6.900 1,000 -0.50(-6.76%)
Nov 12, 2008 7.400 7.400 7.400 0 +0.00(+0.00%)
Nov 11, 2008 7.400 7.400 7.400 7.400 940 -0.55(-6.92%)
Nov 10, 2008 7.850 8.050 7.850 7.950 4,500 +0.65(+8.90%)
Nov 07, 2008 7.300 7.300 7.300 2,226 +0.00(+0.00%)
Nov 06, 2008 7.300 7.300 7.300 7.300 200 +0.15(+2.10%)
Oct 31, 2008 7.150 7.150 7.150 0 +0.00(+0.00%)
Oct 30, 2008 7.150 7.150 7.150 7.150 1,866 +0.40(+5.93%)
Oct 29, 2008 6.650 6.750 6.650 6.750 1,774 -0.15(-2.17%)
Oct 28, 2008 7.000 7.000 6.900 6.900 2,540 -0.20(-2.82%)
Oct 24, 2008 7.100 7.100 7.100 0 +0.00(+0.00%)
Oct 23, 2008 7.100 7.100 7.100 7.100 1,867 -0.95(-11.80%)
Oct 22, 2008 8.050 8.050 8.050 8.050 1,202 -0.60(-6.94%)
Oct 21, 2008 8.650 8.650 8.300 8.650 2,066 +0.35(+4.22%)
Oct 20, 2008 8.300 8.300 8.300 0 +0.00(+0.00%)
Oct 17, 2008 8.300 8.600 8.300 8.300 1,798 -0.45(-5.14%)
Oct 15, 2008 8.750 8.750 8.750 0 +0.00(+0.00%)
Oct 14, 2008 8.000 9.000 8.750 8.750 1,913 +0.75(+9.38%)
Oct 13, 2008 8.000 8.750 8.000 8.000 3,183 +0.60(+8.11%)
Oct 10, 2008 7.400 7.750 7.400 7.400 200 -1.25(-14.45%)
Oct 09, 2008 8.650 8.650 8.650 8.650 4,460 +0.35(+4.22%)
Oct 08, 2008 8.300 8.550 8.200 8.300 9,567 -0.20(-2.35%)
Oct 07, 2008 8.750 8.500 8.500 8.500 560 -0.25(-2.86%)
Oct 06, 2008 8.750 9.050 8.750 8.750 3,119 -0.85(-8.85%)
Oct 03, 2008 9.600 9.600 9.600 9.600 373 -0.40(-4.00%)
Oct 02, 2008 10.00 10.15 10.00 10.00 2,032 +0.25(+2.56%)
Oct 01, 2008 9.750 9.750 9.750 0 +0.00(+0.00%)
Sep 30, 2008 9.750 9.750 9.750 9.750 280 -0.25(-2.50%)
Sep 29, 2008 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Sep 26, 2008 10.00 10.00 10.00 10.00 250 -0.20(-1.96%)
Sep 25, 2008 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Sep 24, 2008 10.20 10.20 10.20 10.20 933 +0.05(+0.49%)
Sep 23, 2008 10.20 10.15 10.15 10.15 190 -0.05(-0.49%)
Sep 22, 2008 10.20 10.20 10.20 10.20 940 +0.00(+0.00%)
Sep 18, 2008 10.20 10.20 10.20 0 +0.00(+0.00%)
Sep 17, 2008 10.20 10.20 10.20 10.20 291 -0.20(-1.92%)
Sep 15, 2008 10.40 10.40 10.40 0 +0.00(+0.00%)
Sep 12, 2008 10.40 10.40 10.40 10.40 933 -0.30(-2.80%)
Sep 10, 2008 10.70 10.70 10.70 0 +0.00(+0.00%)
Sep 09, 2008 10.70 10.75 10.70 10.70 1,146 -0.05(-0.47%)
Sep 08, 2008 10.75 10.75 10.75 10.75 2,613 +0.05(+0.47%)
Sep 05, 2008 10.70 10.70 10.70 0 +0.00(+0.00%)
Sep 04, 2008 10.70 10.70 10.35 10.70 1,211 +0.10(+0.94%)
Sep 03, 2008 10.60 10.60 10.55 10.60 2,000 -0.20(-1.85%)
Sep 02, 2008 10.80 10.80 10.80 10.80 467 +0.25(+2.37%)
Aug 29, 2008 10.55 10.55 10.55 0 +0.00(+0.00%)
Aug 28, 2008 10.35 10.55 10.55 10.55 932 +0.20(+1.93%)
Aug 27, 2008 10.35 10.35 10.35 0 +0.00(+0.00%)
Aug 26, 2008 10.35 10.35 10.35 10.35 373 -0.20(-1.90%)
Aug 25, 2008 10.55 10.55 10.55 10.55 200 +0.15(+1.44%)
Aug 22, 2008 10.40 10.40 10.40 0 +0.00(+0.00%)
Aug 21, 2008 10.40 10.56 10.40 10.40 6,532 -0.10(-0.95%)
Aug 20, 2008 10.50 10.50 10.50 10.50 374 -0.40(-3.67%)
Aug 19, 2008 11.00 10.90 10.90 10.90 200 -0.10(-0.91%)
Aug 18, 2008 11.00 11.05 11.00 11.00 1,278 +0.40(+3.77%)
Aug 15, 2008 10.60 10.60 10.60 0 +0.00(+0.00%)
Aug 14, 2008 10.60 10.60 10.60 10.60 750 -0.20(-1.85%)
Aug 13, 2008 10.80 10.80 10.80 10.80 0 +0.00(+0.00%)
Aug 12, 2008 10.90 10.80 10.80 10.80 2,000 -0.10(-0.92%)
Aug 11, 2008 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Aug 08, 2008 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Aug 07, 2008 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Aug 06, 2008 10.90 10.90 10.90 10.90 373 +0.00(+0.00%)
Aug 05, 2008 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Aug 04, 2008 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Aug 01, 2008 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Jul 31, 2008 10.90 10.90 10.90 10.90 190 -0.25(-2.24%)
Jul 30, 2008 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Jul 29, 2008 11.15 11.15 11.15 11.15 1,400 -0.10(-0.89%)
Jul 28, 2008 11.25 11.25 11.00 11.25 3,000 +0.00(+0.00%)
Jul 25, 2008 11.25 11.25 11.25 11.25 1,000 -0.15(-1.32%)
Jul 24, 2008 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Jul 23, 2008 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Jul 22, 2008 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Jul 21, 2008 11.05 11.40 11.40 11.40 3,733 +0.35(+3.17%)
Jul 18, 2008 11.05 11.05 11.05 11.05 400 -0.05(-0.45%)
Jul 17, 2008 10.80 11.10 11.10 11.10 100 +0.30(+2.78%)
Jul 16, 2008 10.80 10.80 10.80 10.80 2,427 +0.25(+2.37%)
Jul 15, 2008 10.55 10.80 10.55 10.55 2,186 -0.25(-2.31%)
Jul 14, 2008 10.80 10.80 10.80 10.80 280 -0.05(-0.46%)
Jul 11, 2008 10.85 10.85 10.50 10.85 6,543 +0.05(+0.46%)
Jul 10, 2008 10.80 10.80 10.80 10.80 100 +0.45(+4.35%)
Jul 09, 2008 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jul 08, 2008 10.35 10.35 10.35 10.35 170 +0.00(+0.00%)
Jul 07, 2008 10.35 10.35 10.35 10.35 0 +0.00(+0.00%)
Jul 04, 2008 10.35 10.35 10.35 10.35 1,000 +0.00(+0.00%)
Jul 03, 2008 10.35 10.35 10.35 10.35 1,000 -0.55(-5.05%)
Jul 02, 2008 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Jul 01, 2008 10.90 10.90 10.90 10.90 0 +0.00(+0.00%)
Jun 30, 2008 10.90 10.90 10.90 10.90 6,000 +0.05(+0.46%)
Jun 27, 2008 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Jun 26, 2008 10.85 10.85 10.80 10.85 24,000 -0.15(-1.36%)
Jun 25, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 24, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 23, 2008 11.00 11.00 11.00 11.00 0 +0.00(+0.00%)
Jun 20, 2008 11.00 11.00 11.00 11.00 100 +0.30(+2.80%)
Jun 19, 2008 10.70 10.70 10.70 10.70 3,180 -0.45(-4.04%)
Jun 18, 2008 11.15 11.15 11.15 11.15 0 +0.00(+0.00%)
Jun 17, 2008 11.15 11.15 10.68 11.15 1,230 +0.35(+3.24%)
Jun 16, 2008 10.80 11.00 10.75 10.80 4,930 +0.20(+1.89%)
Jun 13, 2008 10.60 10.65 10.60 10.60 2,513 -0.40(-3.64%)
Jun 12, 2008 11.00 11.00 10.90 11.00 566 -0.05(-0.45%)
Jun 11, 2008 11.05 11.20 10.90 11.05 2,467 -0.05(-0.45%)
Jun 10, 2008 11.10 11.15 10.90 11.10 8,034 -0.30(-2.63%)
Jun 09, 2008 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Jun 06, 2008 11.40 11.70 11.40 11.40 4,025 -0.30(-2.56%)
Jun 05, 2008 11.70 11.75 11.45 11.70 4,200 -0.05(-0.43%)
Jun 04, 2008 11.75 11.75 11.75 11.75 1,966 +0.00(+0.00%)
Jun 03, 2008 11.75 11.80 11.55 11.75 3,056 -0.15(-1.26%)
Jun 02, 2008 11.90 11.90 11.90 11.90 3,935 +0.15(+1.28%)
May 30, 2008 11.60 11.80 11.50 11.75 6,415 +0.15(+1.29%)
May 29, 2008 11.60 11.60 11.60 11.60 4,269 -0.15(-1.28%)
May 28, 2008 11.75 11.80 11.25 11.75 14,700 +0.00(+0.00%)
May 27, 2008 11.40 11.80 11.30 11.75 12,810 +0.35(+3.07%)
May 26, 2008 11.40 11.40 11.40 11.40 187 +0.00(+0.00%)
May 23, 2008 11.40 11.40 11.40 11.40 187 +0.00(+0.00%)
May 22, 2008 11.40 11.50 11.40 11.40 2,426 -0.30(-2.56%)
May 21, 2008 11.70 11.85 11.50 11.70 12,053 -0.15(-1.27%)
May 20, 2008 11.85 11.85 11.45 11.85 5,866 +0.10(+0.85%)
May 19, 2008 11.50 12.00 11.75 11.75 1,934 +0.25(+2.17%)
May 16, 2008 11.50 11.50 11.50 11.50 0 +0.00(+0.00%)
May 15, 2008 11.50 11.50 11.50 11.50 1,866 +0.25(+2.22%)
May 14, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
May 13, 2008 11.25 11.25 11.25 11.25 933 -0.05(-0.44%)
May 12, 2008 11.30 11.30 11.25 11.30 4,673 -0.20(-1.74%)
May 09, 2008 11.80 11.50 11.50 11.50 3,000 -0.30(-2.54%)
May 08, 2008 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
May 07, 2008 11.80 11.80 11.80 11.80 2,000 +0.00(+0.00%)
May 06, 2008 11.80 11.80 11.80 11.80 0 +0.00(+0.00%)
May 05, 2008 11.80 11.80 11.80 11.80 140 +0.15(+1.29%)
May 02, 2008 11.65 11.65 11.65 11.65 0 +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.