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 (%)
Apr 28, 2011 11.48 11.48 11.48 0 -0.12(-1.03%)
Apr 27, 2011 11.61 11.61 11.59 11.60 28,800 +0.12(+1.05%)
Apr 26, 2011 11.38 11.48 11.38 11.48 1,700 +0.12(+1.06%)
Apr 25, 2011 11.39 11.39 11.36 11.36 5,400 -0.31(-2.66%)
Apr 21, 2011 11.67 11.67 11.67 11.67 1,300 +0.13(+1.13%)
Apr 20, 2011 11.50 11.54 11.50 11.54 2,800 +0.23(+2.03%)
Apr 19, 2011 11.31 11.31 11.31 11.31 933 -0.05(-0.44%)
Apr 15, 2011 11.36 11.36 11.36 11.36 0 +0.14(+1.25%)
Apr 14, 2011 11.22 11.22 11.22 11.22 1,400 -0.01(-0.09%)
Apr 13, 2011 11.17 11.29 11.17 11.23 5,144 +0.59(+5.55%)
Apr 12, 2011 10.64 10.64 10.64 10.64 800 -0.18(-1.66%)
Apr 08, 2011 10.82 10.82 10.82 10.82 0 +0.01(+0.09%)
Apr 06, 2011 10.81 10.81 10.81 10.81 300 +0.02(+0.19%)
Apr 05, 2011 10.80 10.80 10.79 10.79 400 +0.04(+0.37%)
Apr 04, 2011 10.75 10.75 10.75 10.75 3,160 -0.13(-1.19%)
Apr 01, 2011 10.91 10.91 10.88 10.88 1,219 +0.09(+0.83%)
Mar 31, 2011 10.77 10.79 10.77 10.79 1,400 +0.23(+2.18%)
Mar 29, 2011 10.56 10.56 10.56 10.56 0 -0.26(-2.40%)
Mar 25, 2011 10.82 10.82 10.82 10.82 0 +0.24(+2.27%)
Mar 23, 2011 10.58 10.58 10.58 10.58 0 +0.02(+0.19%)
Mar 21, 2011 10.56 10.56 10.56 10.56 0 +0.26(+2.52%)
Mar 18, 2011 10.30 10.30 10.30 10.30 4,300 +0.04(+0.39%)
Mar 17, 2011 10.26 10.26 10.26 10.26 1,801 -0.09(-0.87%)
Mar 16, 2011 10.33 10.35 10.33 10.35 700 +0.17(+1.67%)
Mar 15, 2011 10.18 10.18 10.18 10.18 1,000 -0.65(-6.00%)
Mar 08, 2011 10.83 10.83 10.83 10.83 0 +0.30(+2.85%)
Mar 07, 2011 10.64 10.64 10.53 10.53 1,640 -0.12(-1.13%)
Mar 04, 2011 10.65 10.65 10.65 10.65 2,187 -0.47(-4.23%)
Feb 25, 2011 11.12 11.12 11.12 11.12 0 -0.02(-0.18%)
Feb 18, 2011 11.14 11.14 11.14 0 +0.04(+0.36%)
Feb 17, 2011 11.10 11.10 11.10 11.10 686 -0.09(-0.80%)
Feb 14, 2011 11.19 11.19 11.19 0 +0.04(+0.36%)
Feb 11, 2011 11.15 11.15 11.15 11.15 200 -0.10(-0.89%)
Feb 10, 2011 11.13 11.25 11.13 11.25 1,800 -0.15(-1.32%)
Feb 09, 2011 11.32 11.40 11.32 11.40 900 -0.10(-0.87%)
Feb 07, 2011 11.50 11.50 11.50 0 +0.00(+0.00%)
Feb 04, 2011 11.50 11.64 11.50 11.50 2,903 +0.01(+0.09%)
Feb 03, 2011 11.49 11.49 11.49 11.49 466 -0.10(-0.86%)
Feb 01, 2011 11.59 11.59 11.59 0 -0.10(-0.86%)
Jan 27, 2011 11.69 11.69 11.69 1,100 +0.00(+0.00%)
Jan 25, 2011 11.69 11.69 11.69 0 -0.10(-0.85%)
Jan 24, 2011 11.73 11.79 11.73 11.79 2,330 +0.10(+0.86%)
Jan 21, 2011 11.70 11.85 11.69 11.69 748 +0.02(+0.17%)
Jan 20, 2011 11.70 11.70 11.67 11.67 1,133 -0.23(-1.93%)
Jan 18, 2011 11.90 11.90 11.90 0 +0.06(+0.51%)
Jan 14, 2011 11.84 11.84 11.84 11.84 1,491 -0.12(-1.00%)
Jan 12, 2011 11.96 11.96 11.96 0 +0.22(+1.87%)
Jan 11, 2011 11.74 11.74 11.74 11.74 500 +0.09(+0.77%)
Jan 10, 2011 11.75 11.75 11.65 11.65 1,250 -0.06(-0.51%)
Jan 07, 2011 11.71 11.71 11.71 11.71 187 -0.12(-1.01%)
Jan 05, 2011 11.83 11.83 11.83 0 -0.03(-0.25%)
Dec 31, 2010 11.86 11.86 11.86 0 -0.08(-0.67%)
Dec 30, 2010 11.94 11.94 11.94 11.94 400 +0.19(+1.62%)
Dec 28, 2010 11.75 11.75 11.75 0 +0.16(+1.38%)
Dec 23, 2010 11.59 11.59 11.59 0 -0.16(-1.36%)
Dec 21, 2010 11.75 11.75 11.75 0 +0.29(+2.53%)
Dec 20, 2010 11.50 11.50 11.46 11.46 976 -0.04(-0.35%)
Dec 17, 2010 11.50 11.50 11.50 11.50 100 -0.35(-2.95%)
Dec 15, 2010 11.85 11.85 11.85 0 -0.21(-1.74%)
Dec 14, 2010 12.06 12.06 12.06 12.06 466 -0.03(-0.25%)
Dec 13, 2010 12.09 12.09 12.09 12.09 500 +0.01(+0.08%)
Dec 10, 2010 12.08 12.08 12.08 12.08 3,694 -0.03(-0.25%)
Dec 09, 2010 12.11 12.11 12.11 12.11 306 +0.00(+0.00%)
Dec 01, 2010 12.11 12.11 12.11 0 -0.09(-0.74%)
Nov 22, 2010 12.20 12.20 12.20 12.20 0 -0.25(-2.01%)
Nov 18, 2010 12.45 12.45 12.45 12.45 9,900 +0.25(+2.05%)
Nov 16, 2010 12.20 12.20 12.20 12.20 0 -0.43(-3.40%)
Nov 11, 2010 12.63 12.63 12.63 12.63 0 -0.01(-0.08%)
Nov 09, 2010 12.64 12.64 12.64 0 +0.24(+1.94%)
Nov 08, 2010 12.40 12.40 12.40 12.40 2,000 +0.01(+0.08%)
Nov 04, 2010 12.39 12.39 12.39 0 +0.00(+0.00%)
Nov 02, 2010 12.39 12.39 12.39 0 +0.24(+1.98%)
Nov 01, 2010 12.30 12.30 12.15 12.15 2,866 +0.00(+0.00%)
Oct 29, 2010 12.13 12.15 12.13 12.15 1,212 +0.15(+1.25%)
Oct 27, 2010 12.00 12.00 12.00 0 -0.25(-2.04%)
Oct 18, 2010 12.25 12.25 12.25 0 -0.10(-0.81%)
Oct 14, 2010 12.35 12.35 12.35 0 -0.16(-1.28%)
Oct 13, 2010 12.51 12.51 12.51 12.51 187 +0.34(+2.79%)
Oct 12, 2010 12.17 12.17 12.17 12.17 970 -0.33(-2.64%)
Oct 08, 2010 12.50 12.50 12.50 0 +0.10(+0.81%)
Oct 07, 2010 12.40 12.40 12.40 12.40 333 +0.10(+0.81%)
Sep 30, 2010 12.30 12.30 12.30 0 +0.05(+0.41%)
Sep 28, 2010 12.25 12.25 12.25 0 +0.35(+2.94%)
Sep 21, 2010 11.90 11.90 11.90 0 -0.10(-0.83%)
Sep 17, 2010 12.00 12.00 12.00 0 +0.10(+0.84%)
Sep 14, 2010 11.90 11.90 11.90 0 -0.33(-2.70%)
Sep 13, 2010 12.23 12.23 12.23 12.23 105,000 +0.53(+4.53%)
Sep 07, 2010 11.70 11.70 11.70 0 +0.25(+2.18%)
Sep 03, 2010 11.45 11.45 11.45 11.45 3,740 -0.35(-2.97%)
Sep 01, 2010 11.80 11.80 11.80 0 +0.12(+1.03%)
Aug 19, 2010 11.68 11.68 11.68 0 +0.28(+2.46%)
Aug 18, 2010 11.40 11.40 11.40 11.40 500 -0.15(-1.30%)
Aug 16, 2010 11.55 11.55 11.55 0 +0.05(+0.43%)
Aug 11, 2010 11.50 11.50 11.50 0 -0.30(-2.54%)
Aug 05, 2010 11.80 11.80 11.80 0 +0.10(+0.85%)
Aug 04, 2010 11.70 11.70 11.70 11.70 100 -0.15(-1.27%)
Aug 03, 2010 11.85 11.85 11.85 11.85 1,600 +0.20(+1.72%)
Aug 02, 2010 11.55 11.65 11.55 11.65 880 +0.05(+0.43%)
Jul 30, 2010 11.00 11.60 11.00 11.60 3,348 +0.35(+3.11%)
Jul 29, 2010 11.25 11.25 11.25 11.25 466 +0.05(+0.45%)
Jul 28, 2010 11.20 11.20 11.20 11.20 686 +0.30(+2.75%)
Jul 27, 2010 10.90 10.90 10.90 10.90 373 +0.20(+1.87%)
Jul 22, 2010 10.70 10.70 10.70 0 -0.10(-0.93%)
Jul 20, 2010 10.80 10.80 10.80 0 +0.25(+2.37%)
Jul 19, 2010 10.30 10.55 10.25 10.55 4,066 -0.20(-1.86%)
Jul 16, 2010 10.75 10.75 10.75 10.75 250 -0.10(-0.92%)
Jul 14, 2010 10.85 10.85 10.85 10.85 0 +0.00(+0.00%)
Jul 12, 2010 10.85 10.85 10.85 10.85 0 +0.25(+2.36%)
Jul 09, 2010 10.60 10.60 10.60 10.60 1,500 +0.13(+1.24%)
Jul 08, 2010 10.47 10.47 10.47 10.47 1,000 +0.12(+1.16%)
Jul 06, 2010 10.35 10.35 10.35 0 -0.10(-0.96%)
Jun 21, 2010 10.45 10.45 10.45 0 -0.40(-3.69%)
Jun 15, 2010 10.85 10.85 10.85 0 +0.35(+3.33%)
Jun 14, 2010 10.70 10.70 10.50 10.50 2,067 +0.15(+1.45%)
Jun 11, 2010 10.35 10.35 10.35 10.35 1,000 +0.35(+3.50%)
Jun 07, 2010 10.00 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 04, 2010 10.00 10.00 10.00 10.00 187 -0.05(-0.50%)
May 27, 2010 10.05 10.05 10.05 0 +0.30(+3.08%)
May 25, 2010 9.750 9.750 9.750 0 +0.15(+1.56%)
May 21, 2010 9.600 9.600 9.600 0 -0.35(-3.52%)
May 20, 2010 10.00 10.00 9.950 9.950 500 -0.37(-3.59%)
May 17, 2010 10.32 10.32 10.32 0 +0.32(+3.20%)
May 14, 2010 10.00 10.00 10.00 10.00 500 -0.70(-6.54%)
May 10, 2010 10.70 10.70 10.70 10.70 0 +0.55(+5.42%)
May 07, 2010 10.15 10.15 10.15 10.15 10,000 -0.10(-0.98%)
May 06, 2010 10.25 10.25 10.25 10.25 10,000 -0.20(-1.91%)
May 05, 2010 10.45 10.45 10.45 10.45 2,200 -0.25(-2.34%)
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.