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 30, 2020 4.470 4.470 4.300 4.350 4,233 -0.04(-0.80%)
Apr 29, 2020 4.310 4.460 4.215 4.385 1,954 +0.08(+1.74%)
Apr 28, 2020 4.310 4.310 4.310 4.310 520 +0.09(+2.13%)
Apr 27, 2020 4.220 4.220 4.220 11 +0.00(+0.00%)
Apr 24, 2020 4.390 4.390 4.220 4.220 3,100 -0.10(-2.31%)
Apr 23, 2020 4.380 4.380 4.320 4.320 3,550 +0.11(+2.72%)
Apr 21, 2020 4.205 4.205 4.205 0 -0.22(-5.07%)
Apr 20, 2020 4.465 4.480 4.380 4.430 4,016 +0.09(+2.19%)
Apr 17, 2020 4.340 4.400 4.335 4.335 3,000 +0.00(+0.12%)
Apr 16, 2020 4.290 4.330 4.290 4.330 266 +0.04(+0.93%)
Apr 15, 2020 4.400 4.400 4.290 4.290 1,800 -0.19(-4.24%)
Apr 14, 2020 4.500 4.500 4.420 4.480 4,200 +0.15(+3.46%)
Apr 13, 2020 4.560 4.560 4.200 4.330 8,452 -0.04(-0.97%)
Apr 09, 2020 4.240 4.410 4.240 4.372 9,500 +0.17(+4.11%)
Apr 08, 2020 4.195 4.340 4.140 4.200 2,579 -0.02(-0.47%)
Apr 07, 2020 4.210 4.230 4.210 4.220 4,434 +0.17(+4.07%)
Apr 06, 2020 3.870 4.110 3.870 4.055 4,940 +0.19(+5.05%)
Apr 03, 2020 3.920 3.920 3.830 3.860 2,200 -0.11(-2.77%)
Apr 02, 2020 3.920 3.970 3.920 3.970 1,902 +0.12(+3.12%)
Apr 01, 2020 4.090 4.090 3.800 3.850 29,550 -0.24(-5.87%)
Mar 31, 2020 4.100 4.220 4.000 4.090 4,438 -0.12(-2.73%)
Mar 30, 2020 4.189 4.210 4.189 4.205 4,049 -0.08(-1.75%)
Mar 27, 2020 4.450 4.450 4.250 4.280 10,300 -0.62(-12.74%)
Mar 26, 2020 4.870 4.905 4.700 4.905 23,500 +0.21(+4.36%)
Mar 25, 2020 4.540 4.750 4.540 4.700 368 +0.40(+9.30%)
Mar 24, 2020 4.110 4.330 4.110 4.300 2,295 +0.55(+14.67%)
Mar 23, 2020 3.900 3.900 3.750 3.750 7,282 -0.38(-9.31%)
Mar 20, 2020 4.400 4.410 4.114 4.135 8,600 -0.36(-7.91%)
Mar 19, 2020 4.380 4.490 4.000 4.490 12,100 -0.03(-0.69%)
Mar 18, 2020 4.521 4.710 4.521 4.521 1,435 -0.18(-3.81%)
Mar 17, 2020 4.750 4.790 4.610 4.700 2,362 -0.02(-0.42%)
Mar 16, 2020 4.797 4.797 4.610 4.720 23,666 -0.36(-7.09%)
Mar 13, 2020 5.219 5.240 5.080 5.080 33,800 -0.16(-3.05%)
Mar 12, 2020 5.240 5.240 4.740 5.240 14,558 -0.08(-1.50%)
Mar 11, 2020 5.720 5.720 5.310 5.320 13,000 -0.50(-8.59%)
Mar 10, 2020 5.540 5.820 5.280 5.820 92,075 +0.69(+13.45%)
Mar 09, 2020 5.520 5.520 5.130 5.130 7,071 -0.57(-10.00%)
Mar 06, 2020 5.700 5.700 5.700 55 +0.00(+0.00%)
Mar 05, 2020 5.740 5.820 5.630 5.700 17,367 -0.10(-1.72%)
Mar 04, 2020 5.870 5.880 5.750 5.800 4,800 +0.09(+1.58%)
Mar 03, 2020 5.850 5.860 5.710 5.710 12,356 -0.05(-0.87%)
Mar 02, 2020 5.860 5.860 5.670 5.760 3,010 -0.06(-1.03%)
Feb 28, 2020 5.820 5.820 5.820 5.820 1,000 -0.07(-1.19%)
Feb 27, 2020 5.918 5.918 5.650 5.890 14,800 -0.02(-0.34%)
Feb 26, 2020 6.045 6.045 5.910 5.910 16,200 -0.11(-1.83%)
Feb 25, 2020 6.070 6.070 6.000 6.020 8,300 -0.05(-0.82%)
Feb 24, 2020 6.100 6.120 6.070 6.070 420 -0.04(-0.62%)
Feb 21, 2020 6.130 6.130 6.108 5,183 -0.02(-0.36%)
Feb 20, 2020 6.130 6.130 6.130 6.130 22,440 -0.04(-0.73%)
Feb 19, 2020 6.175 6.175 6.175 6.175 100 -0.09(-1.52%)
Feb 18, 2020 6.270 6.270 6.270 6.270 108 +0.02(+0.32%)
Feb 14, 2020 6.250 6.250 6.250 6.250 100 +0.04(+0.64%)
Feb 13, 2020 6.210 6.210 6.210 6.210 503 +0.00(+0.00%)
Feb 11, 2020 6.210 6.210 6.210 0 +0.04(+0.64%)
Feb 07, 2020 6.170 6.170 6.170 0 -0.04(-0.61%)
Feb 05, 2020 6.208 6.208 6.208 0 +0.02(+0.32%)
Feb 03, 2020 6.189 6.189 6.189 0 +0.08(+1.28%)
Jan 31, 2020 6.110 6.110 6.110 6.110 9,000 -0.15(-2.47%)
Jan 30, 2020 6.210 6.265 6.210 6.265 2,130 -0.19(-2.87%)
Jan 29, 2020 6.240 6.450 6.100 6.450 6,323 +0.45(+7.50%)
Jan 28, 2020 6.000 6.000 6.000 6.000 1,868 -0.53(-8.12%)
Jan 27, 2020 6.470 6.530 6.470 6.530 1,200 -0.06(-0.91%)
Jan 23, 2020 6.590 6.590 6.590 0 -0.13(-1.91%)
Jan 22, 2020 6.718 6.718 6.718 2 +0.00(+0.00%)
Jan 21, 2020 6.718 6.718 6.718 12 +0.00(+0.00%)
Jan 15, 2020 6.718 6.718 6.718 0 +0.08(+1.22%)
Jan 06, 2020 6.637 6.637 6.637 0 -0.08(-1.16%)
Jan 02, 2020 6.715 6.715 6.715 0 +0.12(+1.74%)
Dec 31, 2019 6.600 6.600 6.600 6.600 800 +0.04(+0.61%)
Dec 30, 2019 6.560 6.560 6.560 6.560 1,000 -0.00(-0.06%)
Dec 27, 2019 6.700 6.700 6.564 6.564 1,100 -0.08(-1.14%)
Dec 24, 2019 6.640 6.640 6.640 0 -0.05(-0.73%)
Dec 19, 2019 6.689 6.689 6.689 0 -0.02(-0.36%)
Dec 18, 2019 6.765 6.765 6.713 5,000 -0.05(-0.77%)
Dec 16, 2019 6.765 6.765 6.765 0 +0.13(+1.96%)
Dec 13, 2019 6.550 6.635 6.550 6.635 1,100 +0.04(+0.68%)
Dec 11, 2019 6.590 6.590 6.590 0 +0.02(+0.31%)
Dec 10, 2019 6.578 6.578 6.570 6.570 250 -0.03(-0.45%)
Dec 09, 2019 6.630 6.630 6.600 6.600 400 -0.07(-1.05%)
Nov 27, 2019 6.670 6.670 6.670 0 -0.14(-2.06%)
Nov 26, 2019 6.740 6.810 6.740 6.810 740 -0.09(-1.24%)
Nov 25, 2019 6.896 6.896 6.896 30 +0.00(+0.00%)
Nov 21, 2019 6.896 6.896 6.896 0 +0.00(+0.00%)
Nov 19, 2019 6.896 6.896 6.896 0 +0.00(+0.00%)
Nov 05, 2019 6.896 6.896 6.896 0 -0.06(-0.86%)
Nov 01, 2019 6.955 6.955 6.955 0 +0.25(+3.81%)
Oct 30, 2019 6.700 6.700 6.700 0 +0.00(+0.00%)
Oct 29, 2019 6.700 6.700 6.700 6.700 2,040 +0.02(+0.30%)
Oct 25, 2019 6.680 6.680 6.680 0 +0.08(+1.21%)
Oct 22, 2019 6.600 6.600 6.600 0 -0.18(-2.65%)
Oct 17, 2019 6.780 6.780 6.780 0 +0.18(+2.75%)
Oct 15, 2019 6.598 6.598 6.598 0 +0.04(+0.54%)
Oct 02, 2019 6.563 6.563 6.563 0 -0.07(-1.01%)
Sep 27, 2019 6.630 6.630 6.630 0 +0.00(+0.00%)
Sep 20, 2019 6.630 6.630 6.630 0 +0.00(+0.00%)
Sep 18, 2019 6.630 6.630 6.630 0 -0.04(-0.60%)
Sep 12, 2019 6.670 6.670 6.670 0 +0.10(+1.60%)
Sep 11, 2019 6.565 6.565 6.565 6.565 381 -0.06(-0.91%)
Sep 10, 2019 6.625 6.625 6.625 6.625 561 +0.05(+0.84%)
Sep 09, 2019 6.570 6.570 6.570 6.570 200 +0.04(+0.54%)
Sep 05, 2019 6.535 6.535 6.535 0 +0.19(+2.93%)
Sep 04, 2019 6.487 6.487 6.349 2,401 -0.14(-2.12%)
Aug 23, 2019 6.487 6.487 6.487 0 -0.04(-0.66%)
Aug 19, 2019 6.530 6.530 6.530 0 +0.03(+0.46%)
Aug 12, 2019 6.500 6.500 6.500 0 -0.07(-1.07%)
Aug 09, 2019 6.570 6.570 6.570 71 +0.00(+0.00%)
Aug 07, 2019 6.570 6.570 6.570 0 +0.00(+0.00%)
Aug 06, 2019 6.570 6.570 6.570 6.570 2,333 +0.07(+1.08%)
Aug 02, 2019 6.420 6.500 6.420 6.500 1,000 -0.19(-2.81%)
Aug 01, 2019 6.688 6.688 6.600 6.688 1,238 -0.35(-5.00%)
Jul 30, 2019 7.040 7.040 7.040 0 +0.04(+0.57%)
Jul 26, 2019 7.000 7.000 7.000 0 -0.04(-0.57%)
Jul 25, 2019 7.040 7.040 7.040 21 +0.00(+0.00%)
Jul 23, 2019 7.040 7.040 7.040 0 +0.01(+0.14%)
Jul 22, 2019 7.000 7.030 7.000 7.030 500 +0.02(+0.23%)
Jul 19, 2019 7.014 7.014 7.014 0 +0.01(+0.20%)
Jul 11, 2019 7.000 7.000 7.000 0 +0.00(+0.00%)
Jul 10, 2019 7.000 7.014 7.000 7.000 4,833 +0.03(+0.43%)
Jul 09, 2019 6.970 6.970 6.970 1 +0.00(+0.00%)
Jul 05, 2019 6.970 6.970 6.970 0 +0.00(+0.00%)
Jun 27, 2019 6.970 6.970 6.970 0 +0.00(+0.00%)
Jun 20, 2019 6.970 6.970 6.970 0 +0.29(+4.34%)
Jun 19, 2019 6.680 6.680 6.680 93 +0.00(+0.00%)
Jun 18, 2019 6.680 6.680 6.680 17 +0.00(+0.00%)
Jun 17, 2019 6.680 6.680 6.680 6.680 208 +0.03(+0.52%)
Jun 13, 2019 6.645 6.645 6.645 0 +0.03(+0.38%)
Jun 11, 2019 6.620 6.620 6.620 0 +0.00(+0.00%)
Jun 10, 2019 6.760 6.760 6.620 6.620 2,420 -0.08(-1.19%)
Jun 07, 2019 6.700 6.700 6.700 6.700 2,500 -0.04(-0.59%)
Jun 06, 2019 6.710 6.740 6.710 6.740 243 +0.00(+0.00%)
Jun 05, 2019 6.740 6.740 6.740 15 +0.00(+0.00%)
Jun 03, 2019 6.740 6.740 6.740 0 +0.06(+0.90%)
May 31, 2019 6.639 6.680 6.639 6.680 51,000 -0.02(-0.30%)
May 28, 2019 6.700 6.700 6.700 0 +0.06(+0.90%)
May 24, 2019 6.640 6.640 6.640 10 +0.00(+0.00%)
May 23, 2019 6.637 6.640 6.637 6.640 200 +0.01(+0.15%)
May 21, 2019 6.630 6.630 6.630 0 -0.22(-3.21%)
May 17, 2019 6.850 6.850 6.850 0 -0.13(-1.86%)
May 16, 2019 6.900 6.980 6.900 6.980 574 +0.07(+0.94%)
May 15, 2019 6.960 6.960 6.915 6.915 672 -0.12(-1.78%)
May 09, 2019 7.040 7.040 7.040 0 +0.03(+0.36%)
May 08, 2019 7.015 7.015 7.015 7.015 562 -0.05(-0.71%)
May 07, 2019 7.065 7.065 7.065 7.065 440 +0.11(+1.52%)
May 06, 2019 7.035 7.035 6.940 6.959 1,435 +0.02(+0.27%)
May 02, 2019 6.940 6.940 6.940 0 -0.27(-3.81%)
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.