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

Singapore Airlines Ltd (OP: SINGF )

5.000 -0.035 (-0.70%)
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 29, 2015 9.340 9.340 9.340 0 +0.01(+0.11%)
Apr 28, 2015 9.330 9.330 9.330 9.330 200 +0.15(+1.63%)
Apr 27, 2015 9.180 9.180 9.180 9.180 350 +0.19(+2.11%)
Apr 21, 2015 8.990 8.990 8.990 0 +0.19(+2.16%)
Apr 20, 2015 8.800 8.800 8.800 8.800 1,800 -0.09(-1.01%)
Apr 15, 2015 8.890 8.890 8.890 0 +0.11(+1.25%)
Apr 14, 2015 8.780 8.780 8.780 8.780 700 +0.06(+0.69%)
Apr 10, 2015 8.720 8.720 8.720 0 -0.06(-0.68%)
Apr 08, 2015 8.780 8.780 8.780 0 -0.05(-0.57%)
Mar 31, 2015 8.830 8.830 8.830 0 -0.06(-0.67%)
Mar 30, 2015 8.570 8.890 8.570 8.890 1,000 -0.11(-1.22%)
Mar 23, 2015 9.000 9.000 9.000 0 +0.01(+0.11%)
Mar 20, 2015 8.990 8.990 8.990 8.990 250 +0.20(+2.28%)
Mar 18, 2015 8.790 8.790 8.790 0 +0.22(+2.57%)
Mar 17, 2015 8.310 8.570 8.310 8.570 750 +0.14(+1.66%)
Mar 13, 2015 8.430 8.430 8.430 10 -0.26(-2.99%)
Mar 12, 2015 8.700 8.700 8.690 8.690 1,000 +0.40(+4.83%)
Mar 11, 2015 8.290 8.290 8.290 8.290 933 -0.03(-0.36%)
Mar 10, 2015 8.340 8.340 8.300 8.320 520 -0.28(-3.26%)
Mar 09, 2015 8.600 8.600 8.600 8.600 150 -0.12(-1.38%)
Mar 05, 2015 8.720 8.720 8.720 0 +0.07(+0.81%)
Mar 03, 2015 8.650 8.650 8.650 20 -0.10(-1.14%)
Mar 02, 2015 8.750 8.750 8.750 0 +0.02(+0.23%)
Feb 27, 2015 8.730 8.730 8.730 8.730 700 -0.31(-3.43%)
Feb 24, 2015 9.040 9.040 9.040 0 +0.14(+1.57%)
Feb 23, 2015 8.900 8.900 8.900 8.900 601 -0.25(-2.73%)
Feb 20, 2015 9.150 9.150 9.150 9.150 300 +0.37(+4.21%)
Feb 13, 2015 8.780 8.780 8.780 0 +0.09(+1.04%)
Feb 09, 2015 8.690 8.690 8.690 0 -0.38(-4.19%)
Feb 06, 2015 8.860 9.070 8.860 9.070 451 +0.24(+2.72%)
Feb 05, 2015 8.830 8.830 8.830 8.830 166 -0.35(-3.81%)
Jan 22, 2015 9.180 9.180 9.180 0 +0.32(+3.61%)
Jan 20, 2015 8.860 8.860 8.860 0 -0.14(-1.55%)
Jan 16, 2015 9.000 9.000 9.000 0 -0.18(-1.96%)
Jan 14, 2015 9.180 9.180 9.180 0 +0.02(+0.22%)
Jan 13, 2015 9.160 0 -0.04(-0.44%)
Jan 12, 2015 9.200 9.200 9.200 9.200 100 +0.20(+2.22%)
Jan 09, 2015 9.000 9.000 9.000 9.000 200 +0.45(+5.26%)
Jan 05, 2015 8.550 8.550 8.550 0 +0.00(+0.00%)
Jan 02, 2015 8.560 8.564 8.550 8.550 2,933 -0.08(-0.93%)
Dec 30, 2014 8.630 8.630 8.630 0 -0.23(-2.60%)
Dec 26, 2014 8.860 8.860 8.860 0 -0.09(-1.01%)
Dec 11, 2014 8.950 8.950 8.950 0 +0.32(+3.71%)
Dec 10, 2014 8.630 8.650 8.630 8.630 3,600 +0.36(+4.35%)
Dec 04, 2014 8.270 8.270 8.270 0 +0.26(+3.25%)
Nov 26, 2014 8.010 8.010 8.010 0 +0.20(+2.56%)
Nov 06, 2014 7.810 7.810 7.810 0 +0.05(+0.64%)
Nov 03, 2014 7.760 7.760 7.760 0 +0.19(+2.51%)
Oct 28, 2014 7.570 7.570 7.570 0 +0.23(+3.13%)
Oct 15, 2014 7.388 7.388 7.340 7.340 450 -0.15(-2.04%)
Oct 14, 2014 7.516 7.516 7.480 7.493 4,000 -0.15(-1.92%)
Oct 13, 2014 7.540 7.540 7.640 1,000 +0.10(+1.33%)
Oct 07, 2014 7.540 7.540 7.540 0 -0.16(-2.08%)
Oct 03, 2014 7.700 7.700 7.700 0 -0.07(-0.90%)
Sep 29, 2014 7.770 7.770 7.770 0 -0.08(-1.02%)
Sep 24, 2014 7.850 7.850 7.850 0 +0.02(+0.26%)
Sep 18, 2014 7.830 7.830 7.830 0 -0.09(-1.14%)
Sep 11, 2014 7.920 7.920 7.920 0 -0.08(-1.00%)
Sep 10, 2014 8.000 8.000 8.000 8.000 940 -0.16(-1.96%)
Sep 03, 2014 8.160 8.160 8.160 0 +0.15(+1.87%)
Aug 29, 2014 8.010 8.010 8.010 0 +0.11(+1.39%)
Aug 25, 2014 7.900 7.900 7.900 0 -0.12(-1.50%)
Aug 15, 2014 8.020 8.020 8.020 0 +0.22(+2.82%)
Aug 14, 2014 7.800 7.800 7.800 7.800 1,000 +0.00(+0.00%)
Aug 12, 2014 7.800 7.800 7.800 0 -0.20(-2.50%)
Aug 05, 2014 8.000 8.000 8.000 0 -0.42(-4.99%)
Jul 30, 2014 8.420 8.420 8.420 0 -0.19(-2.21%)
Jul 29, 2014 8.610 8.610 8.610 8.610 700 +0.01(+0.12%)
Jul 23, 2014 8.590 8.600 8.590 8.600 775 +0.17(+2.02%)
Jul 21, 2014 8.430 8.430 8.430 0 -0.09(-1.06%)
Jul 16, 2014 8.520 8.520 8.520 0 +0.17(+2.03%)
Jul 11, 2014 8.350 8.350 8.350 0 -0.05(-0.59%)
Jul 10, 2014 8.400 8.400 8.400 8.400 333 +0.09(+1.08%)
Jul 09, 2014 8.330 8.330 8.310 8.310 1,000 -0.04(-0.48%)
Jul 02, 2014 8.350 8.350 8.350 0 +0.03(+0.36%)
Jun 26, 2014 8.320 8.320 8.320 0 +0.06(+0.73%)
Jun 24, 2014 8.260 8.260 8.260 0 +0.00(+0.00%)
Jun 18, 2014 8.260 8.260 8.260 0 -0.22(-2.59%)
Jun 10, 2014 8.480 8.480 8.480 0 +0.22(+2.66%)
May 29, 2014 8.260 8.260 8.260 8.260 0 +0.08(+0.98%)
May 28, 2014 8.180 8.180 8.180 8.180 300 -0.02(-0.24%)
May 27, 2014 8.200 8.200 8.200 8.200 4,990 +0.00(+0.00%)
May 23, 2014 8.200 8.200 8.200 0 +0.02(+0.24%)
May 22, 2014 8.180 8.180 8.180 8.180 1,867 +0.02(+0.25%)
May 21, 2014 8.140 8.160 8.140 8.160 2,194 +0.09(+1.12%)
May 20, 2014 8.070 8.070 8.070 8.070 200 -0.04(-0.49%)
May 16, 2014 8.110 8.110 8.110 0 -0.01(-0.12%)
May 14, 2014 8.120 8.120 8.120 0 -0.08(-0.98%)
May 13, 2014 8.090 8.200 8.090 8.200 1,133 +0.07(+0.86%)
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.