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 (%)
Jul 31, 2020 2.530 2.540 2.490 2.535 18,600 +0.01(+0.20%)
Jul 30, 2020 2.527 2.530 2.490 2.530 53,224 -0.08(-3.22%)
Jul 29, 2020 2.590 2.620 2.540 2.614 26,587 -0.01(-0.23%)
Jul 28, 2020 2.600 2.650 2.586 2.620 6,502 +0.00(+0.00%)
Jul 27, 2020 2.650 2.650 2.620 2.620 2,075 -0.03(-1.13%)
Jul 24, 2020 2.635 2.650 2.600 2.650 18,800 +0.03(+1.15%)
Jul 23, 2020 2.640 2.680 2.610 2.620 19,213 -0.03(-1.13%)
Jul 22, 2020 2.613 2.665 2.600 2.650 5,922 -0.03(-1.12%)
Jul 21, 2020 2.660 2.680 2.640 2.680 6,271 +0.05(+1.90%)
Jul 20, 2020 2.730 2.730 2.620 2.630 7,685 -0.03(-1.13%)
Jul 17, 2020 2.710 2.710 2.660 2.660 4,600 -0.05(-1.85%)
Jul 16, 2020 2.600 2.720 2.600 2.710 13,066 -0.05(-1.81%)
Jul 15, 2020 2.720 2.760 2.700 2.760 9,744 +0.03(+1.10%)
Jul 14, 2020 2.710 2.730 2.640 2.730 16,539 +0.00(+0.00%)
Jul 13, 2020 2.725 2.744 2.710 2.730 9,850 -0.01(-0.36%)
Jul 10, 2020 2.840 2.840 2.730 2.740 1,700 +0.01(+0.37%)
Jul 09, 2020 2.700 2.765 2.700 2.730 16,970 -0.05(-1.80%)
Jul 08, 2020 2.775 2.800 2.750 2.780 2,380 +0.03(+1.09%)
Jul 07, 2020 2.820 2.820 2.750 2.750 22,575 -0.11(-3.93%)
Jul 06, 2020 2.800 2.880 2.780 2.862 84,247 +0.11(+4.09%)
Jul 02, 2020 2.780 2.780 2.710 2.750 12,600 +0.04(+1.48%)
Jul 01, 2020 2.654 2.760 2.640 2.710 23,586 +0.03(+1.12%)
Jun 30, 2020 2.760 2.760 2.670 2.680 15,835 -0.02(-0.74%)
Jun 29, 2020 2.750 2.750 2.700 2.700 3,407 -0.01(-0.37%)
Jun 26, 2020 2.840 2.840 2.710 2.710 35,500 -0.07(-2.52%)
Jun 25, 2020 2.860 2.860 2.710 2.780 15,199 -0.05(-1.77%)
Jun 24, 2020 2.830 2.910 2.750 2.830 17,050 -0.07(-2.41%)
Jun 23, 2020 2.855 2.900 2.830 2.900 7,836 -0.03(-1.02%)
Jun 22, 2020 2.880 2.930 2.800 2.930 17,715 +0.05(+1.74%)
Jun 19, 2020 2.925 2.940 2.850 2.880 50,600 -0.03(-1.03%)
Jun 18, 2020 3.000 3.000 2.900 2.910 62,408 -0.08(-2.68%)
Jun 17, 2020 2.975 3.020 2.950 2.990 43,649 +0.00(+0.00%)
Jun 16, 2020 3.015 3.080 2.960 2.990 33,362 +0.04(+1.36%)
Jun 15, 2020 2.960 2.980 2.880 2.950 310,516 -0.15(-4.99%)
Jun 12, 2020 3.100 3.150 3.000 3.105 61,900 +0.15(+4.90%)
Jun 11, 2020 3.060 3.110 2.930 2.960 112,552 -0.19(-6.03%)
Jun 10, 2020 3.210 3.250 3.100 3.150 198,524 -0.03(-0.94%)
Jun 09, 2020 3.220 3.300 3.160 3.180 383,714 -0.51(-13.82%)
Jun 08, 2020 3.190 3.700 3.155 3.690 227,623 +0.27(+7.89%)
Jun 05, 2020 3.220 3.580 3.145 3.420 201,300 +0.09(+2.70%)
Jun 04, 2020 3.220 3.330 3.200 3.330 56,336 +0.18(+5.71%)
Jun 03, 2020 3.190 3.190 3.080 3.150 93,857 +0.12(+3.96%)
Jun 02, 2020 2.870 3.030 2.870 3.030 93,336 +0.23(+8.21%)
Jun 01, 2020 2.850 2.850 2.765 2.800 152,380 +0.06(+2.19%)
May 29, 2020 2.770 2.770 2.700 2.740 15,700 -0.03(-1.01%)
May 28, 2020 2.960 2.960 2.710 2.768 45,828 +0.05(+1.76%)
May 27, 2020 2.600 2.730 2.600 2.720 46,615 +0.02(+0.74%)
May 26, 2020 2.450 2.800 2.450 2.700 56,917 +0.05(+1.89%)
May 22, 2020 2.655 2.700 2.650 2.650 82,600 +0.05(+1.92%)
May 21, 2020 2.740 2.850 2.600 2.600 20,135 -0.05(-1.89%)
May 20, 2020 2.780 2.780 2.600 2.650 71,344 -0.01(-0.38%)
May 19, 2020 2.852 2.880 2.650 2.660 23,531 -0.13(-4.66%)
May 18, 2020 2.870 2.880 2.680 2.790 71,652 -0.09(-3.12%)
May 15, 2020 2.740 2.880 2.740 2.880 21,500 +0.11(+3.97%)
May 14, 2020 2.770 2.770 2.655 2.770 13,924 -0.37(-11.78%)
May 13, 2020 3.010 3.160 2.950 3.140 62,556 +0.09(+2.95%)
May 12, 2020 3.180 3.180 3.010 3.050 16,589 -0.25(-7.58%)
May 11, 2020 3.290 3.300 3.230 3.300 16,942 +0.08(+2.48%)
May 08, 2020 3.300 3.650 3.150 3.220 43,800 -0.09(-2.72%)
May 07, 2020 3.550 3.630 3.300 3.310 16,639 -0.14(-4.06%)
May 06, 2020 3.107 3.470 3.105 3.450 129,575 -0.78(-18.44%)
May 05, 2020 4.300 4.400 4.160 4.230 35,280 -0.06(-1.51%)
May 04, 2020 4.230 4.295 4.180 4.295 13,510 +0.01(+0.30%)
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.