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 28, 2023 4.350 4.350 4.350 4.350 100 +0.12(+2.84%)
Apr 25, 2023 4.230 0 -0.07(-1.63%)
Apr 20, 2023 4.300 8 +0.00(+0.00%)
Apr 18, 2023 4.300 0 +0.05(+1.30%)
Apr 17, 2023 4.250 4.280 4.210 4.245 32,710 -0.04(-0.82%)
Apr 13, 2023 4.280 5 -0.15(-3.38%)
Apr 12, 2023 4.430 4.430 4.430 4.430 3,000 +0.14(+3.26%)
Apr 05, 2023 4.290 22 -0.20(-4.45%)
Apr 04, 2023 4.490 4.490 4.490 4.490 2,025 +0.14(+3.22%)
Apr 03, 2023 4.350 4.350 4.350 4.350 2,200 +0.04(+0.93%)
Mar 30, 2023 4.310 0 +0.01(+0.23%)
Mar 28, 2023 4.300 30 +0.14(+3.37%)
Mar 17, 2023 4.160 0 +0.00(+0.00%)
Mar 16, 2023 4.160 4.160 4.160 4.160 170 +0.06(+1.46%)
Mar 15, 2023 4.100 4.100 4.100 4.100 26,000 +0.04(+0.99%)
Mar 13, 2023 4.060 37 -0.13(-3.10%)
Mar 03, 2023 4.190 50 -0.01(-0.24%)
Mar 02, 2023 4.200 4.200 4.200 4.200 3,600 -0.05(-1.18%)
Mar 01, 2023 4.250 4.250 4.250 4.250 200 -0.04(-0.93%)
Feb 24, 2023 4.290 0 -0.02(-0.46%)
Feb 22, 2023 4.310 2 +0.01(+0.17%)
Feb 21, 2023 4.303 4.303 4.303 4.303 7,000 -0.15(-3.31%)
Feb 13, 2023 4.450 0 +0.08(+1.83%)
Feb 10, 2023 4.390 4.445 4.370 4.370 1,840 -0.06(-1.35%)
Feb 09, 2023 4.430 4.430 4.430 4.430 2,000 +0.00(+0.00%)
Feb 08, 2023 4.430 4.430 4.430 4.430 4,000 -0.07(-1.56%)
Feb 06, 2023 4.500 0 -0.05(-1.10%)
Feb 03, 2023 4.502 4.550 4.502 4.550 51,369 +0.04(+0.98%)
Feb 01, 2023 4.506 0 -0.01(-0.20%)
Jan 31, 2023 4.515 4.515 4.515 4.515 100 +0.00(+0.11%)
Jan 30, 2023 4.510 4.510 4.510 4.510 1,000 -0.03(-0.62%)
Jan 27, 2023 4.590 4.590 4.510 4.538 4,274 -0.03(-0.70%)
Jan 26, 2023 4.570 4.570 4.570 4.570 1,000 +0.03(+0.66%)
Jan 25, 2023 4.500 4.540 4.500 4.540 1,252 +0.10(+2.25%)
Jan 23, 2023 4.440 50 -0.02(-0.45%)
Jan 20, 2023 4.460 4.460 4.420 4.460 300 -0.04(-0.89%)
Jan 18, 2023 4.500 50 +0.08(+1.81%)
Jan 17, 2023 4.410 4.420 4.410 4.420 1,601 +0.01(+0.34%)
Jan 13, 2023 4.405 4.405 4.405 4.405 210 +0.17(+4.14%)
Jan 12, 2023 4.230 4.230 4.200 4.230 3,190 +0.02(+0.48%)
Jan 11, 2023 4.155 4.210 4.155 4.210 7,543 +0.01(+0.24%)
Jan 10, 2023 4.200 4.200 4.200 4.200 100 +0.00(+0.00%)
Jan 09, 2023 4.200 4.200 4.150 4.200 600 +0.05(+1.20%)
Jan 06, 2023 4.150 4.150 4.150 4.150 1,350 +0.17(+4.27%)
Jan 05, 2023 3.980 3.980 3.980 3.980 1,000 +0.00(+0.00%)
Jan 04, 2023 3.980 3.980 3.980 3.980 372 -0.02(-0.50%)
Dec 30, 2022 4.000 0 -0.07(-1.72%)
Dec 29, 2022 4.040 4.070 4.040 4.070 4,507 +0.06(+1.50%)
Dec 28, 2022 4.150 4.150 4.010 4.010 4,000 -0.03(-0.74%)
Dec 23, 2022 4.040 50 +0.08(+2.02%)
Dec 22, 2022 3.960 3.960 3.960 3.960 187 -0.04(-1.00%)
Dec 21, 2022 4.000 4.000 4.000 4.000 1,250 -0.10(-2.44%)
Dec 20, 2022 4.100 4.100 4.100 4.100 11,740 +0.09(+2.24%)
Dec 19, 2022 4.010 4.080 4.010 4.010 879 +0.04(+1.01%)
Dec 16, 2022 3.970 3.970 3.970 3.970 440 -0.03(-0.75%)
Dec 15, 2022 4.000 4.000 4.000 4.000 300 -0.15(-3.61%)
Dec 13, 2022 4.150 0 +0.12(+2.98%)
Dec 08, 2022 4.030 85 +0.02(+0.37%)
Dec 07, 2022 4.015 4.015 4.015 4.015 1,866 -0.08(-2.07%)
Dec 01, 2022 4.100 0 +0.10(+2.50%)
Nov 30, 2022 4.000 4.000 4.000 4.000 500 -0.00(-0.05%)
Nov 25, 2022 4.002 15 +0.14(+3.68%)
Nov 18, 2022 3.860 70 -0.07(-1.78%)
Nov 17, 2022 3.930 3.930 3.930 3.930 4,000 -0.01(-0.25%)
Nov 15, 2022 3.940 0 +0.19(+5.07%)
Nov 11, 2022 3.750 0 -0.15(-3.85%)
Nov 10, 2022 3.865 3.900 3.865 3.900 300 -0.01(-0.26%)
Nov 09, 2022 3.910 3.910 3.910 3.910 154 +0.05(+1.30%)
Nov 08, 2022 3.826 3.860 3.826 3.860 7,000 +0.24(+6.69%)
Nov 03, 2022 3.618 0 -0.08(-2.22%)
Nov 02, 2022 3.700 3.700 3.700 3.700 200 +0.01(+0.27%)
Oct 31, 2022 3.690 0 +0.13(+3.65%)
Oct 28, 2022 3.650 3.650 3.560 3.560 500 -0.19(-5.07%)
Oct 26, 2022 3.750 4,000 +0.27(+7.76%)
Oct 20, 2022 3.480 0 +0.02(+0.58%)
Oct 19, 2022 3.440 3.460 3.440 3.460 1,259 +0.03(+0.87%)
Oct 17, 2022 3.430 0 -0.08(-2.41%)
Oct 06, 2022 3.515 2,000 -0.10(-2.64%)
Oct 03, 2022 3.610 1,400 +0.08(+2.27%)
Sep 30, 2022 3.530 3.530 3.530 3.530 1,200 -0.01(-0.28%)
Sep 26, 2022 3.540 0 -0.11(-3.01%)
Sep 22, 2022 3.650 0 -0.08(-2.06%)
Sep 15, 2022 3.727 0 -0.04(-1.14%)
Sep 12, 2022 3.770 0 +0.06(+1.62%)
Sep 09, 2022 3.960 3.960 3.710 3.710 1,110 +0.01(+0.27%)
Sep 08, 2022 3.750 3.750 3.700 3.700 2,200 -0.07(-1.86%)
Sep 01, 2022 3.770 0 +0.06(+1.62%)
Aug 30, 2022 3.710 0 -0.05(-1.33%)
Aug 25, 2022 3.760 0 -0.01(-0.27%)
Aug 23, 2022 3.770 4 -0.11(-2.84%)
Aug 18, 2022 3.880 0 +0.09(+2.37%)
Aug 16, 2022 3.790 0 -0.08(-2.07%)
Aug 15, 2022 3.820 3.870 3.820 3.870 2,350 +0.03(+0.78%)
Aug 12, 2022 3.945 3.945 3.840 3.840 2,000 -0.06(-1.54%)
Aug 10, 2022 3.900 20 -0.03(-0.76%)
Aug 09, 2022 3.930 3.930 3.930 3.930 1,022 +0.00(+0.00%)
Aug 08, 2022 3.920 3.930 3.920 3.930 1,930 +0.02(+0.51%)
Aug 04, 2022 3.910 0 -0.00(-0.01%)
Aug 03, 2022 3.900 3.910 3.900 3.910 2,300 +0.01(+0.27%)
Jul 29, 2022 3.900 24 +0.12(+3.15%)
Jul 28, 2022 3.781 3.781 3.781 3.781 200 +0.00(+0.03%)
Jul 25, 2022 3.780 67 +0.00(+0.00%)
Jul 22, 2022 3.780 3.780 3.780 3.780 100 +0.00(+0.00%)
Jul 21, 2022 3.780 3.900 3.780 3.780 715 +0.02(+0.53%)
Jul 20, 2022 3.760 3.760 3.760 3.760 800 -0.13(-3.34%)
Jul 19, 2022 3.890 3.890 3.890 3.890 100 +0.17(+4.66%)
Jul 18, 2022 3.760 3.760 3.700 3.717 2,360 +0.06(+1.66%)
Jul 15, 2022 3.700 3.700 3.656 3.656 3,400 -0.05(-1.45%)
Jul 13, 2022 3.710 0 +0.08(+2.20%)
Jul 11, 2022 3.630 43,400 -0.07(-1.89%)
Jul 08, 2022 3.700 3.700 3.700 3.700 11,369 +0.05(+1.37%)
Jul 07, 2022 3.620 3.650 3.600 3.650 2,196 -0.08(-2.14%)
Jul 05, 2022 3.730 0 +0.11(+3.04%)
Jul 01, 2022 3.620 3.620 3.620 3.620 1,000 +0.00(+0.00%)
Jun 30, 2022 3.620 3.620 3.620 3.620 15,400 +0.00(+0.00%)
Jun 29, 2022 3.620 3.620 3.620 3.620 4,060 +0.00(+0.00%)
Jun 28, 2022 3.630 3.630 3.620 3.620 2,000 -0.01(-0.28%)
Jun 24, 2022 3.630 50 -0.02(-0.55%)
Jun 22, 2022 3.650 0 +0.10(+2.82%)
Jun 17, 2022 3.550 0 -0.05(-1.39%)
Jun 16, 2022 3.685 3.685 3.580 3.600 2,450 -0.07(-1.91%)
Jun 14, 2022 3.670 0 +0.00(+0.00%)
Jun 13, 2022 3.750 3.750 3.670 3.670 3,170 -0.18(-4.68%)
Jun 10, 2022 3.850 3.850 3.850 3.850 1,624 +0.00(+0.00%)
Jun 09, 2022 3.890 3.890 3.850 3.850 601 -0.07(-1.79%)
Jun 08, 2022 3.920 3.920 3.920 3.920 1,000 -0.06(-1.38%)
Jun 07, 2022 3.950 3.975 3.950 3.975 625 +0.05(+1.20%)
Jun 03, 2022 3.928 2 -0.02(-0.56%)
Jun 01, 2022 3.950 0 -0.05(-1.25%)
May 31, 2022 4.000 4.000 4.000 4.000 701 -0.05(-1.23%)
May 27, 2022 4.050 4.050 4.050 4.050 600 +0.06(+1.63%)
May 26, 2022 4.000 4.000 3.985 3.985 701 +0.03(+0.89%)
May 25, 2022 3.950 3.950 3.950 3.950 2,000 -0.01(-0.25%)
May 24, 2022 3.960 3.960 3.960 3.960 900 +0.00(+0.00%)
May 23, 2022 3.985 3.985 3.960 3.960 582 +0.08(+2.06%)
May 20, 2022 3.920 3.920 3.880 3.880 17,280 -0.02(-0.64%)
May 19, 2022 3.950 3.950 3.905 3.905 1,300 -0.01(-0.26%)
May 18, 2022 3.915 3.915 3.915 3.915 200 +0.06(+1.69%)
May 17, 2022 3.835 3.850 3.835 3.850 1,201 +0.15(+4.05%)
May 16, 2022 3.660 3.700 3.660 3.700 3,000 +0.02(+0.64%)
May 13, 2022 3.676 3.676 3.600 3.676 200 +0.02(+0.45%)
May 12, 2022 3.680 3.700 3.660 3.660 2,018 -0.14(-3.68%)
May 11, 2022 3.800 3.800 3.800 3.800 23,176 +0.10(+2.70%)
May 10, 2022 3.825 3.825 3.700 3.700 3,933 -0.09(-2.48%)
May 09, 2022 3.890 3.890 3.740 3.794 5,663 -0.10(-2.47%)
May 06, 2022 3.920 3.920 3.890 3.890 1,375 -0.06(-1.52%)
May 05, 2022 3.950 3.950 3.950 3.950 2,603 +0.00(+0.00%)
May 04, 2022 3.950 3.950 3.950 3.950 1,375 +0.00(+0.00%)
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.