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 29, 2022 3.920 3.920 3.920 3.920 430 +0.02(+0.38%)
Apr 28, 2022 3.970 3.970 3.905 3.905 6,500 -0.10(-2.62%)
Apr 27, 2022 4.010 4.010 4.010 4.010 320 +0.02(+0.63%)
Apr 26, 2022 3.980 3.985 3.980 3.985 1,199 -0.02(-0.38%)
Apr 25, 2022 3.980 4.000 3.980 4.000 10,004 +0.03(+0.76%)
Apr 22, 2022 4.100 4.100 3.970 3.970 600 +0.00(+0.00%)
Apr 21, 2022 3.970 4.025 3.970 3.970 640 +0.00(+0.00%)
Apr 20, 2022 3.970 4.025 3.970 3.970 2,686 +0.00(+0.00%)
Apr 19, 2022 3.970 3.970 3.970 3.970 206 +0.00(+0.00%)
Apr 18, 2022 4.020 4.020 3.970 3.970 1,510 +0.00(+0.00%)
Apr 14, 2022 3.970 4.010 3.970 3.970 6,373 -0.01(-0.25%)
Apr 13, 2022 3.940 3.980 3.940 3.980 1,960 +0.03(+0.76%)
Apr 11, 2022 3.950 4 +0.04(+1.02%)
Apr 07, 2022 3.910 0 -0.18(-4.45%)
Apr 05, 2022 4.092 0 +0.05(+1.29%)
Apr 04, 2022 4.040 4.040 4.040 4.040 3,051 -0.06(-1.46%)
Apr 01, 2022 4.100 4.100 4.100 4.100 1,000 +0.03(+0.74%)
Mar 31, 2022 4.060 4.100 4.060 4.070 5,101 -0.01(-0.25%)
Mar 30, 2022 4.020 4.080 4.020 4.080 1,800 +0.01(+0.25%)
Mar 29, 2022 4.080 4.080 4.070 4.070 2,053 +0.06(+1.37%)
Mar 28, 2022 3.910 4.015 3.910 4.015 652 +0.06(+1.65%)
Mar 25, 2022 3.960 3.960 3.950 3.950 9,798 -0.09(-2.23%)
Mar 24, 2022 3.850 4.050 3.850 4.040 11,660 +0.19(+4.94%)
Mar 23, 2022 3.710 3.850 3.710 3.850 1,133 -0.07(-1.79%)
Mar 18, 2022 3.920 1 +0.14(+3.70%)
Mar 16, 2022 3.780 0 +0.17(+4.71%)
Mar 15, 2022 3.634 3.770 3.610 3.610 3,625 +0.03(+0.84%)
Mar 14, 2022 3.580 3.580 3.580 3.580 230 -0.01(-0.28%)
Mar 11, 2022 3.830 3.830 3.590 3.590 49,800 +0.00(+0.00%)
Mar 10, 2022 3.590 3.590 3.590 3.590 100 +0.00(+0.00%)
Mar 09, 2022 3.590 3.590 3.590 3.590 1,840 +0.03(+0.84%)
Mar 08, 2022 3.605 3.605 3.560 3.560 800 -0.04(-1.11%)
Mar 07, 2022 3.570 3.660 3.560 3.600 4,700 -0.01(-0.28%)
Mar 04, 2022 3.725 3.725 3.610 3.610 3,700 -0.09(-2.43%)
Mar 03, 2022 3.700 3.700 3.700 3.700 1,500 -0.04(-1.07%)
Mar 02, 2022 3.740 3.740 3.740 3.740 530 +0.10(+2.75%)
Mar 01, 2022 3.695 3.695 3.640 3.640 838 -0.08(-2.15%)
Feb 25, 2022 3.720 29 +0.07(+1.92%)
Feb 24, 2022 3.650 3.700 3.600 3.650 2,021 -0.16(-4.22%)
Feb 23, 2022 3.895 3.895 3.810 3.811 2,970 +0.00(+0.03%)
Feb 22, 2022 3.821 3.821 3.810 3.810 1,195 -0.10(-2.56%)
Feb 18, 2022 3.910 0 -0.09(-2.25%)
Feb 17, 2022 4.000 4.000 3.970 4.000 12,220 +0.16(+4.17%)
Feb 16, 2022 3.910 3.910 3.840 3.840 508 -0.02(-0.52%)
Feb 15, 2022 3.857 4.000 3.857 3.860 873 +0.02(+0.52%)
Feb 14, 2022 3.840 3.840 3.820 3.840 11,262 -0.06(-1.66%)
Feb 11, 2022 3.915 3.915 3.830 3.905 13,650 -0.02(-0.38%)
Feb 10, 2022 3.920 3.920 3.920 3.920 1,706 +0.02(+0.51%)
Feb 09, 2022 3.900 3.900 3.900 3.900 101 +0.00(+0.00%)
Feb 07, 2022 3.900 0 +0.21(+5.63%)
Feb 04, 2022 3.692 3.692 3.670 3.692 2,373 -0.01(-0.22%)
Feb 03, 2022 3.680 3.700 3.700 12,681 +0.05(+1.26%)
Feb 02, 2022 3.700 3.700 3.654 3.654 1,244 +0.01(+0.19%)
Feb 01, 2022 3.647 3.647 3.647 3.647 405 +0.01(+0.19%)
Jan 28, 2022 3.640 61 +0.01(+0.39%)
Jan 27, 2022 3.626 3.626 3.600 3.626 2,530 -0.02(-0.66%)
Jan 26, 2022 3.650 3.650 3.650 3.650 2,200 +0.01(+0.27%)
Jan 25, 2022 3.590 3.710 3.590 3.640 2,625 -0.04(-1.09%)
Jan 24, 2022 3.740 3.780 3.650 3.680 6,421 -0.08(-2.26%)
Jan 21, 2022 3.775 3.800 3.730 3.765 6,958 +0.08(+2.03%)
Jan 20, 2022 3.700 3.700 3.690 3.690 3,009 -0.02(-0.51%)
Jan 19, 2022 3.735 3.735 3.709 3.709 376 +0.04(+1.06%)
Jan 18, 2022 3.735 3.735 3.670 3.670 8,915 +0.00(+0.00%)
Jan 14, 2022 3.670 0 -0.05(-1.34%)
Jan 13, 2022 3.720 3.720 3.720 3.720 110 +0.08(+2.20%)
Jan 11, 2022 3.640 0 -0.01(-0.27%)
Jan 10, 2022 3.580 3.650 3.580 3.650 7,459 -0.01(-0.33%)
Jan 06, 2022 3.662 3.662 3.662 0 -0.14(-3.63%)
Jan 05, 2022 3.790 3.800 3.730 3.800 64,000 +0.08(+2.29%)
Jan 04, 2022 3.720 3.720 3.715 3.715 1,209 +0.01(+0.41%)
Jan 03, 2022 3.820 3.820 3.600 3.700 3,735 +0.06(+1.72%)
Dec 30, 2021 3.638 3.638 3.638 0 -0.02(-0.61%)
Dec 28, 2021 3.660 3.660 3.660 1 +0.14(+3.98%)
Dec 27, 2021 3.526 3.526 3.520 3.520 1,200 -0.13(-3.56%)
Dec 23, 2021 3.664 3.664 3.650 3.650 6,423 +0.15(+4.29%)
Dec 22, 2021 3.660 3.660 3.500 3.500 2,967 -0.08(-2.23%)
Dec 21, 2021 3.585 3.680 3.540 3.580 16,071 +0.02(+0.56%)
Dec 20, 2021 3.560 3.630 3.560 3.560 7,584 +0.08(+2.30%)
Dec 15, 2021 3.480 3.480 3.480 0 -0.15(-4.13%)
Dec 14, 2021 3.630 3.630 3.630 3.630 200 +0.06(+1.68%)
Dec 13, 2021 3.650 3.740 3.570 3.570 10,110 -0.03(-0.72%)
Dec 10, 2021 3.510 3.596 3.510 3.596 13,762 -0.07(-2.02%)
Dec 09, 2021 3.670 3.670 3.670 3.670 2,094 +0.13(+3.79%)
Dec 06, 2021 3.536 3.536 3.536 0 +0.09(+2.49%)
Dec 03, 2021 3.440 3.450 3.440 3.450 1,033 -0.13(-3.63%)
Dec 02, 2021 3.520 3.580 3.520 3.580 5,360 +0.12(+3.47%)
Dec 01, 2021 3.430 3.470 3.430 3.460 2,000 +0.01(+0.29%)
Nov 30, 2021 3.550 3.560 3.450 3.450 6,401 -0.15(-4.17%)
Nov 29, 2021 3.550 3.600 3.550 3.600 9,948 -0.20(-5.26%)
Nov 26, 2021 3.800 3.800 3.800 3.800 165 -0.06(-1.55%)
Nov 24, 2021 3.850 3.890 3.800 3.860 3,274 +0.06(+1.58%)
Nov 23, 2021 3.860 3.860 3.800 3.800 4,039 -0.10(-2.56%)
Nov 22, 2021 3.900 3.900 3.900 3.900 209 +0.04(+1.04%)
Nov 19, 2021 3.880 3.910 3.860 3.860 8,551 -0.05(-1.28%)
Nov 18, 2021 3.910 3.955 3.910 3.910 4,720 -0.04(-1.01%)
Nov 17, 2021 3.960 3.960 3.950 3.950 2,200 -0.01(-0.25%)
Nov 16, 2021 3.960 3.960 3.960 3.960 4,059 +0.00(+0.00%)
Nov 15, 2021 4.000 4.080 3.960 3.960 11,900 +0.01(+0.25%)
Nov 12, 2021 3.990 3.990 3.950 3.950 14,960 -0.01(-0.25%)
Nov 11, 2021 4.030 4.030 3.960 3.960 220 -0.11(-2.70%)
Nov 09, 2021 4.045 4.100 4.045 4.070 19,457 +0.07(+1.75%)
Nov 08, 2021 4.040 4.040 3.965 4.000 7,737 +0.05(+1.27%)
Nov 05, 2021 3.900 3.950 3.900 3.950 2,670 +0.08(+2.07%)
Nov 04, 2021 3.885 3.885 3.870 3.870 4,001 -0.01(-0.26%)
Nov 03, 2021 3.920 3.920 3.880 3.880 522 +0.00(+0.00%)
Nov 02, 2021 3.900 3.900 3.880 3.880 1,505 +0.00(+0.05%)
Nov 01, 2021 3.880 3.915 3.870 3.878 6,548 +0.05(+1.25%)
Oct 29, 2021 3.830 3.830 3.830 3.830 14,873 +0.00(+0.00%)
Oct 27, 2021 3.830 3.830 3.830 3 -0.12(-3.04%)
Oct 26, 2021 3.950 3.950 3.950 3.950 1,700 +0.05(+1.28%)
Oct 21, 2021 3.900 3.900 3.900 0 -0.10(-2.50%)
Oct 20, 2021 4.000 4.000 4.000 4.000 300 -0.10(-2.44%)
Oct 19, 2021 4.100 4.100 4.100 4.100 1,033 +0.02(+0.49%)
Oct 18, 2021 4.100 4.100 4.080 4.080 11,065 -0.02(-0.49%)
Oct 15, 2021 4.100 4.100 4.100 4.100 10,358 +0.03(+0.74%)
Oct 14, 2021 3.990 4.075 3.990 4.070 3,329 +0.02(+0.37%)
Oct 13, 2021 4.055 4.055 4.055 4.055 100 -0.02(-0.37%)
Oct 12, 2021 4.074 4.074 4.020 4.070 11,044 +0.02(+0.49%)
Oct 11, 2021 3.950 4.050 3.950 4.050 76,041 +0.29(+7.71%)
Oct 08, 2021 3.760 3.760 3.760 3.760 500 +0.06(+1.62%)
Oct 07, 2021 3.680 3.700 3.680 3.700 1,245 -0.08(-2.12%)
Oct 05, 2021 3.780 3.780 3.780 20 +0.09(+2.44%)
Oct 04, 2021 3.700 3.700 3.630 3.690 6,265 +0.00(+0.00%)
Oct 01, 2021 3.690 3.690 3.690 3.690 100 +0.03(+0.82%)
Sep 29, 2021 3.660 3.660 3.660 0 -0.02(-0.54%)
Sep 28, 2021 3.710 3.710 3.680 3.680 3,251 -0.03(-0.81%)
Sep 27, 2021 3.700 3.725 3.673 3.710 1,855 +0.01(+0.27%)
Sep 23, 2021 3.700 3.700 3.700 10 +0.06(+1.51%)
Sep 22, 2021 3.675 3.712 3.590 3.645 5,589 +0.04(+1.25%)
Sep 21, 2021 3.600 3.600 3.600 3.600 823 +0.00(+0.00%)
Sep 20, 2021 3.600 3.600 3.600 3.600 510 +0.00(+0.00%)
Sep 17, 2021 3.650 3.650 3.600 3.600 8,217 -0.07(-2.04%)
Sep 16, 2021 3.720 3.720 3.675 3.675 1,688 -0.05(-1.21%)
Sep 15, 2021 3.660 3.720 3.660 3.720 1,201 +0.12(+3.33%)
Sep 13, 2021 3.600 3.600 3.600 0 -0.09(-2.44%)
Sep 10, 2021 3.690 3.690 3.690 3.690 590 +0.00(+0.00%)
Sep 09, 2021 3.645 3.690 3.645 3.690 576 -0.00(-0.14%)
Sep 08, 2021 3.570 3.695 3.570 3.695 7,912 +0.09(+2.64%)
Sep 07, 2021 3.630 3.700 3.600 3.600 2,280 -0.05(-1.37%)
Sep 03, 2021 3.650 3.650 3.650 3.650 1,204 -0.06(-1.62%)
Sep 02, 2021 3.700 3.790 3.700 3.710 1,194 +0.06(+1.64%)
Aug 31, 2021 3.650 3.650 3.650 10 -0.06(-1.62%)
Aug 30, 2021 3.710 3.710 3.710 3.710 31,060 +0.01(+0.27%)
Aug 27, 2021 3.700 3.700 3.700 3.700 241 -0.05(-1.33%)
Aug 26, 2021 3.775 3.775 3.750 3.750 4,942 -0.04(-1.06%)
Aug 25, 2021 3.735 3.790 3.690 3.790 14,977 +0.15(+4.12%)
Aug 24, 2021 3.580 3.700 3.580 3.640 1,002 +0.05(+1.39%)
Aug 23, 2021 3.645 3.645 3.590 3.590 3,111 -0.11(-2.97%)
Aug 20, 2021 3.610 3.700 3.610 3.700 852 +0.09(+2.46%)
Aug 19, 2021 3.611 3.680 3.610 3.611 6,899 +0.00(+0.02%)
Aug 18, 2021 3.690 3.690 3.610 3.610 1,982 -0.08(-2.17%)
Aug 17, 2021 3.690 3.690 3.690 3.690 934 -0.04(-1.08%)
Aug 16, 2021 3.820 3.820 3.730 3.730 1,911 -0.02(-0.53%)
Aug 13, 2021 3.750 3.750 3.750 3.750 142 +0.12(+3.31%)
Aug 12, 2021 3.710 3.710 3.630 3.630 1,401 -0.12(-3.20%)
Aug 10, 2021 3.750 3.750 3.750 11 +0.01(+0.27%)
Aug 09, 2021 3.734 3.740 3.730 3.740 4,506 +0.02(+0.54%)
Aug 06, 2021 3.660 3.720 3.650 3.720 5,975 +0.08(+2.20%)
Aug 05, 2021 3.660 3.695 3.630 3.640 1,500 -0.03(-0.82%)
Aug 04, 2021 3.650 3.730 3.650 3.670 4,950 +0.02(+0.55%)
Aug 03, 2021 3.600 3.705 3.600 3.650 4,784 -0.06(-1.62%)
Jul 29, 2021 3.710 3.710 3.710 0 -0.01(-0.27%)
Jul 28, 2021 3.700 3.720 3.700 3.720 6,640 +0.00(+0.00%)
Jul 27, 2021 3.690 3.750 3.680 3.720 3,923 +0.00(+0.00%)
Jul 26, 2021 3.560 3.720 3.560 3.720 7,480 +0.14(+3.91%)
Jul 23, 2021 3.700 3.700 3.520 3.580 10,160 -0.08(-2.19%)
Jul 22, 2021 3.660 3.660 3.600 3.660 2,565 +0.13(+3.68%)
Jul 21, 2021 3.580 3.610 3.500 3.530 8,359 -0.05(-1.40%)
Jul 20, 2021 3.600 3.600 3.530 3.580 3,350 -0.02(-0.56%)
Jul 19, 2021 3.550 3.600 3.500 3.600 10,599 -0.02(-0.55%)
Jul 16, 2021 3.720 3.720 3.530 3.620 3,061 +0.02(+0.56%)
Jul 15, 2021 3.601 3.635 3.600 3.600 7,875 -0.08(-2.31%)
Jul 14, 2021 3.600 3.685 3.600 3.685 274 +0.05(+1.29%)
Jul 13, 2021 3.638 3.638 3.638 3.638 100 -0.06(-1.68%)
Jul 12, 2021 3.890 3.890 3.620 3.700 4,330 -0.02(-0.54%)
Jul 09, 2021 3.820 3.820 3.620 3.720 7,116 +0.02(+0.54%)
Jul 08, 2021 3.720 3.720 3.570 3.700 25,729 -0.02(-0.56%)
Jul 07, 2021 3.825 3.825 3.721 3.721 4,100 -0.03(-0.78%)
Jul 06, 2021 3.780 3.790 3.750 3.750 8,000 +0.15(+4.17%)
Jul 02, 2021 3.660 3.720 3.600 3.600 1,222 -0.09(-2.44%)
Jul 01, 2021 3.750 3.750 3.635 3.690 15,900 +0.14(+3.94%)
Jun 29, 2021 3.550 3.550 3.550 8 -0.09(-2.47%)
Jun 28, 2021 3.650 3.680 3.640 3.640 3,450 -0.01(-0.27%)
Jun 25, 2021 3.715 3.715 3.620 3.650 2,200 -0.07(-1.88%)
Jun 24, 2021 3.620 3.780 3.620 3.720 3,120 -0.05(-1.33%)
Jun 23, 2021 3.740 3.800 3.740 3.770 17,574 +0.03(+0.80%)
Jun 22, 2021 3.710 3.770 3.600 3.740 10,900 -0.06(-1.58%)
Jun 21, 2021 3.800 3.810 3.750 3.800 8,126 -0.02(-0.52%)
Jun 18, 2021 3.820 3.820 3.820 3.820 1,000 +0.07(+1.87%)
Jun 17, 2021 3.740 3.760 3.650 3.750 3,300 +0.00(+0.00%)
Jun 16, 2021 3.780 3.780 3.735 3.750 5,600 -0.05(-1.32%)
Jun 15, 2021 3.829 3.890 3.800 3.800 40,022 -0.09(-2.31%)
Jun 14, 2021 3.750 3.910 3.750 3.890 6,750 +0.02(+0.59%)
Jun 11, 2021 3.930 3.930 3.867 3.867 3,445 -0.06(-1.60%)
Jun 10, 2021 3.880 3.930 3.880 3.930 6,870 +0.18(+4.80%)
Jun 09, 2021 3.710 3.840 3.710 3.750 22,618 +0.04(+1.08%)
Jun 08, 2021 3.590 3.710 3.590 3.710 45,305 -0.02(-0.54%)
Jun 07, 2021 3.730 3.780 3.680 3.730 16,185 +0.00(+0.00%)
Jun 04, 2021 3.755 3.800 3.680 3.730 53,001 -0.09(-2.36%)
Jun 03, 2021 3.710 3.820 3.700 3.820 5,228 +0.07(+1.81%)
Jun 02, 2021 3.750 3.830 3.700 3.752 8,291 +0.00(+0.05%)
Jun 01, 2021 3.750 3.750 3.725 3.750 4,748 -0.05(-1.32%)
May 28, 2021 3.750 3.800 3.750 3.800 1,132 +0.04(+1.06%)
May 27, 2021 3.800 3.920 3.760 3.760 8,149 +0.01(+0.27%)
May 26, 2021 3.610 3.750 3.610 3.750 55,563 +0.02(+0.54%)
May 25, 2021 3.490 3.730 3.490 3.730 4,782 +0.17(+4.78%)
May 24, 2021 3.570 3.670 3.550 3.560 13,252 -0.01(-0.28%)
May 21, 2021 3.600 3.600 3.570 3.570 279 -0.06(-1.71%)
May 20, 2021 3.700 3.700 3.510 3.632 48,111 +0.14(+4.07%)
May 19, 2021 3.490 3.535 3.480 3.490 38,689 -0.10(-2.79%)
May 18, 2021 3.520 3.690 3.520 3.590 36,117 +0.11(+3.16%)
May 17, 2021 3.535 3.570 3.460 3.480 22,536 +0.02(+0.58%)
May 14, 2021 3.480 3.480 3.320 3.460 52,336 -0.23(-6.23%)
May 13, 2021 3.600 3.690 3.510 3.690 1,100 +0.12(+3.36%)
May 12, 2021 3.570 3.570 3.570 3.570 104 -0.13(-3.51%)
May 11, 2021 3.640 3.700 3.480 3.700 7,785 -0.04(-1.07%)
May 10, 2021 3.700 3.750 3.641 3.740 2,126 +0.07(+1.91%)
May 07, 2021 3.705 3.705 3.620 3.670 6,607 +0.07(+1.94%)
May 06, 2021 3.510 3.625 3.500 3.600 13,737 +0.00(+0.00%)
May 05, 2021 3.500 3.703 3.500 3.600 9,231 -0.05(-1.37%)
May 04, 2021 3.750 3.800 3.650 3.650 12,873 -0.14(-3.69%)
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.