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

Singapore Airlines Ltd (OP: SINGF )

4.854 -0.146 (-2.92%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
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.