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

Singapore Airlines Ltd (OP: SINGF )

5.000 UNCHANGED
Streaming Delayed Price Updated: 3:08 PM EDT, May 22, 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 25, 2012 8.670 8.670 8.670 0 +0.19(+2.24%)
Apr 20, 2012 8.480 8.480 8.480 0 -0.04(-0.47%)
Apr 19, 2012 8.520 8.520 8.520 8.520 993 +0.23(+2.77%)
Apr 13, 2012 8.290 8.290 8.290 0 -0.16(-1.89%)
Apr 05, 2012 8.450 8.450 8.450 0 -0.04(-0.47%)
Apr 04, 2012 8.490 8.490 8.490 8.490 309 +0.00(+0.00%)
Mar 29, 2012 8.490 8.490 8.490 0 -0.01(-0.12%)
Mar 28, 2012 8.510 8.510 8.500 8.500 1,862 +0.00(+0.00%)
Mar 27, 2012 8.520 8.520 8.500 8.500 4,880 -0.08(-0.93%)
Mar 26, 2012 8.580 8.580 8.580 8.580 1,000 +0.06(+0.70%)
Mar 23, 2012 8.510 8.520 8.510 8.520 1,434 +0.06(+0.71%)
Mar 22, 2012 8.460 8.460 8.460 8.460 501 -0.18(-2.08%)
Mar 14, 2012 8.640 8.640 8.640 0 -0.03(-0.35%)
Mar 08, 2012 8.670 8.670 8.670 0 +0.07(+0.81%)
Feb 28, 2012 8.600 8.600 8.600 0 +0.09(+1.06%)
Feb 23, 2012 8.510 8.510 8.510 0 -0.11(-1.28%)
Feb 22, 2012 8.620 8.620 8.620 8.620 933 -0.16(-1.86%)
Feb 21, 2012 8.784 8.784 8.784 8.784 2,000 +0.12(+1.43%)
Feb 17, 2012 8.740 8.740 8.660 8.660 200 -0.04(-0.46%)
Feb 16, 2012 8.700 8.700 8.700 8.700 1,000 +0.06(+0.69%)
Feb 15, 2012 8.640 8.640 8.640 8.640 660 +0.02(+0.23%)
Feb 14, 2012 8.620 8.620 8.620 8.620 500 -0.11(-1.26%)
Feb 09, 2012 8.730 8.730 8.730 0 +0.05(+0.58%)
Feb 08, 2012 8.680 8.680 8.680 8.680 3,733 -0.11(-1.25%)
Feb 07, 2012 8.680 8.790 8.680 8.790 800 +0.16(+1.85%)
Feb 06, 2012 8.590 8.630 8.590 8.630 1,180 -0.14(-1.60%)
Jan 31, 2012 8.770 8.770 8.770 0 +0.09(+1.04%)
Jan 25, 2012 8.680 8.680 8.680 8.680 0 +0.18(+2.12%)
Jan 23, 2012 8.500 8.500 8.500 0 +0.12(+1.43%)
Jan 19, 2012 8.380 8.380 8.380 0 +0.27(+3.33%)
Jan 11, 2012 8.110 8.110 8.110 0 -0.01(-0.12%)
Jan 10, 2012 8.120 8.120 8.120 8.120 560 +0.24(+3.05%)
Jan 09, 2012 7.890 7.890 7.880 7.880 1,866 -0.15(-1.87%)
Jan 04, 2012 8.030 8.030 8.030 0 +0.26(+3.35%)
Dec 30, 2011 7.780 7.790 7.770 7.770 12,381 +0.04(+0.52%)
Dec 28, 2011 7.730 7.730 7.730 7.730 0 -0.10(-1.28%)
Dec 27, 2011 7.840 7.840 7.830 7.830 1,266 -0.01(-0.13%)
Dec 23, 2011 7.820 7.840 7.820 7.840 1,266 -0.05(-0.66%)
Dec 21, 2011 7.892 7.892 7.892 7.892 4,000 -0.01(-0.10%)
Dec 20, 2011 7.870 7.900 7.870 7.900 3,024 +0.06(+0.77%)
Dec 16, 2011 7.840 7.840 7.840 7.840 0 +0.08(+1.03%)
Dec 15, 2011 7.760 7.760 7.760 7.760 1,000 +0.11(+1.44%)
Dec 14, 2011 7.650 7.650 7.650 7.650 400 -0.13(-1.67%)
Dec 13, 2011 7.870 7.870 7.780 7.780 9,030 +0.22(+2.91%)
Dec 12, 2011 7.560 7.560 7.560 7.560 7,466 -0.36(-4.55%)
Dec 07, 2011 7.920 7.920 7.920 0 -0.11(-1.37%)
Dec 06, 2011 8.030 8.030 8.030 8.030 187 -0.19(-2.31%)
Dec 05, 2011 8.090 8.220 8.090 8.220 1,165 +0.00(+0.00%)
Dec 01, 2011 8.220 8.220 8.220 0 +0.33(+4.18%)
Nov 23, 2011 7.890 7.890 7.890 0 -0.15(-1.87%)
Nov 22, 2011 8.040 8.040 8.040 8.040 2,310 -0.42(-4.96%)
Nov 16, 2011 8.460 8.460 8.460 0 -0.21(-2.42%)
Nov 11, 2011 8.670 8.670 8.670 0 +0.18(+2.12%)
Nov 09, 2011 8.490 8.490 8.490 0 -0.31(-3.52%)
Nov 08, 2011 8.800 8.800 8.800 8.800 700 -0.01(-0.11%)
Nov 04, 2011 8.810 8.810 8.810 0 -0.49(-5.27%)
Oct 31, 2011 9.300 9.300 9.300 0 -0.10(-1.06%)
Oct 27, 2011 9.400 9.400 9.400 0 +0.60(+6.82%)
Oct 26, 2011 8.800 8.800 8.800 8.800 702 -0.06(-0.68%)
Oct 24, 2011 8.860 8.860 8.860 0 +0.30(+3.50%)
Oct 21, 2011 8.580 8.580 8.560 8.560 1,392 -0.15(-1.72%)
Oct 19, 2011 8.710 8.710 8.710 8.710 0 -0.23(-2.57%)
Oct 12, 2011 8.940 8.940 8.940 0 -0.03(-0.33%)
Oct 10, 2011 8.970 8.970 8.970 0 +0.15(+1.70%)
Oct 07, 2011 8.870 8.870 8.820 8.820 1,200 +0.14(+1.61%)
Oct 06, 2011 8.680 8.680 8.680 8.680 1,500 +0.18(+2.12%)
Oct 03, 2011 8.500 8.500 8.500 8.500 0 -0.31(-3.52%)
Sep 29, 2011 8.810 8.810 8.810 8.810 0 -0.11(-1.23%)
Sep 27, 2011 8.920 8.920 8.920 0 +0.36(+4.21%)
Sep 26, 2011 8.600 8.600 8.510 8.560 2,950 -0.09(-1.04%)
Sep 23, 2011 8.550 8.650 8.550 8.650 12,000 +0.57(+7.05%)
Sep 22, 2011 8.080 8.080 8.080 8.080 500 -0.49(-5.72%)
Sep 21, 2011 8.570 8.570 8.570 8.570 690 -0.35(-3.92%)
Sep 16, 2011 8.920 8.920 8.920 0 -0.05(-0.56%)
Sep 15, 2011 8.880 8.970 8.880 8.970 610 +0.11(+1.24%)
Sep 14, 2011 8.730 8.870 8.730 8.860 4,700 +0.25(+2.90%)
Sep 13, 2011 8.610 8.610 8.610 8.610 500 -0.16(-1.82%)
Sep 12, 2011 8.770 8.770 8.770 8.770 500 +0.07(+0.80%)
Sep 09, 2011 8.700 8.700 8.700 8.700 300 -0.20(-2.25%)
Sep 07, 2011 8.900 8.900 8.900 8.900 0 +0.15(+1.71%)
Sep 06, 2011 8.750 8.750 8.750 8.750 27,750 -0.24(-2.67%)
Sep 02, 2011 9.000 9.000 8.990 8.990 21,800 -0.14(-1.53%)
Sep 01, 2011 9.130 9.130 9.130 9.130 6,200 +0.60(+7.03%)
Aug 26, 2011 8.530 8.530 8.530 0 -0.39(-4.37%)
Aug 23, 2011 8.920 8.920 8.920 8.920 0 +0.22(+2.53%)
Aug 22, 2011 8.700 8.700 8.700 8.700 114 +0.00(+0.00%)
Aug 19, 2011 8.810 8.810 8.700 8.700 1,596 -0.26(-2.90%)
Aug 18, 2011 8.960 8.960 8.960 8.960 500 -0.36(-3.86%)
Aug 16, 2011 9.320 9.320 9.320 0 -0.12(-1.27%)
Aug 15, 2011 9.240 9.440 9.240 9.440 1,524 +0.21(+2.28%)
Aug 12, 2011 9.230 9.230 9.230 9.230 1,500 +0.00(+0.00%)
Aug 11, 2011 9.000 9.230 9.000 9.230 432 +0.58(+6.71%)
Aug 10, 2011 8.530 8.650 8.530 8.650 1,400 -0.64(-6.89%)
Aug 09, 2011 9.290 9.290 9.290 9.290 216 +0.40(+4.50%)
Aug 08, 2011 9.190 9.340 8.890 8.890 9,500 -0.81(-8.35%)
Aug 05, 2011 9.700 9.700 9.700 9.700 340 -0.46(-4.53%)
Aug 03, 2011 10.16 10.16 10.16 0 -0.35(-3.33%)
Aug 02, 2011 10.51 10.51 10.51 10.51 100 -1.30(-11.01%)
Aug 01, 2011 11.85 11.85 11.81 11.81 800 +0.04(+0.34%)
Jul 29, 2011 11.77 11.84 11.77 11.77 2,972 -0.52(-4.23%)
Jul 28, 2011 12.29 12.29 12.29 12.29 160 +0.11(+0.90%)
Jul 27, 2011 12.26 12.26 12.18 12.18 617 +0.01(+0.08%)
Jul 26, 2011 12.17 12.17 12.17 12.17 320 -0.03(-0.25%)
Jul 25, 2011 12.20 12.20 12.20 12.20 209 -0.02(-0.16%)
Jul 22, 2011 12.22 12.22 12.16 12.22 1,199 +0.06(+0.49%)
Jul 21, 2011 12.16 12.16 12.16 12.16 1,612 +0.07(+0.58%)
Jul 20, 2011 12.09 12.10 11.98 12.09 10,380 +0.08(+0.67%)
Jul 19, 2011 12.00 12.01 12.00 12.01 2,566 +0.29(+2.47%)
Jul 18, 2011 11.79 11.79 11.72 11.72 2,380 +0.01(+0.09%)
Jul 13, 2011 11.71 11.71 11.71 0 +0.17(+1.47%)
Jul 12, 2011 11.52 11.54 11.52 11.54 2,366 -0.02(-0.17%)
Jul 11, 2011 11.56 11.56 11.56 11.56 566 -0.09(-0.77%)
Jul 08, 2011 11.65 11.65 11.63 11.65 19,218 +0.19(+1.66%)
Jul 06, 2011 11.46 11.46 11.46 0 -0.08(-0.69%)
Jul 05, 2011 11.54 11.54 11.54 11.54 400 +0.04(+0.35%)
Jun 28, 2011 11.50 11.50 11.50 0 +0.04(+0.35%)
Jun 27, 2011 11.46 11.46 11.46 11.46 719 +0.08(+0.70%)
Jun 24, 2011 11.45 11.45 11.38 11.38 1,719 +0.06(+0.53%)
Jun 21, 2011 11.32 11.32 11.32 0 +0.03(+0.27%)
Jun 20, 2011 11.29 11.29 11.29 11.29 319 +0.04(+0.36%)
Jun 16, 2011 11.25 11.25 11.25 0 -0.03(-0.27%)
Jun 15, 2011 11.28 11.28 11.28 11.28 200 -0.27(-2.34%)
Jun 14, 2011 11.44 11.56 11.44 11.55 1,808 +0.29(+2.58%)
Jun 10, 2011 11.26 11.26 11.26 0 -0.25(-2.17%)
Jun 07, 2011 11.51 11.51 11.51 0 +0.00(+0.00%)
Jun 02, 2011 11.51 11.51 11.51 0 +0.16(+1.41%)
May 24, 2011 11.35 11.35 11.35 11.35 933 -0.36(-3.07%)
May 19, 2011 11.71 11.71 11.71 0 +0.12(+1.04%)
May 18, 2011 11.59 11.59 11.59 11.59 440 -0.10(-0.86%)
May 16, 2011 11.69 11.69 11.69 0 +0.01(+0.09%)
May 13, 2011 11.81 11.81 11.68 11.68 1,700 +0.68(+6.18%)
May 12, 2011 11.42 11.42 11.00 11.00 3,400 -0.71(-6.06%)
May 11, 2011 11.71 11.71 11.71 11.71 200 +0.00(+0.00%)
May 09, 2011 11.71 11.71 11.71 0 +0.01(+0.09%)
May 06, 2011 11.70 11.70 11.70 11.70 1,136 +0.55(+4.93%)
May 05, 2011 11.29 11.29 11.15 11.15 800 -0.06(-0.54%)
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.