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 (%)
Aug 31, 2020 2.780 2.780 2.700 2.710 3,121 +0.00(+0.18%)
Aug 28, 2020 2.640 2.705 2.640 2.705 4,900 +0.04(+1.50%)
Aug 27, 2020 2.680 2.700 2.630 2.665 24,440 -0.06(-2.02%)
Aug 26, 2020 2.750 2.750 2.720 2.720 18,071 -0.06(-2.16%)
Aug 25, 2020 2.680 2.780 2.680 2.780 3,788 +0.12(+4.51%)
Aug 24, 2020 2.780 2.780 2.660 2.660 17,114 +0.02(+0.76%)
Aug 21, 2020 2.670 2.675 2.630 2.640 11,700 -0.03(-1.31%)
Aug 20, 2020 2.620 2.675 2.610 2.675 1,920 +0.01(+0.38%)
Aug 19, 2020 2.660 2.690 2.660 2.665 2,708 -0.06(-2.20%)
Aug 18, 2020 2.710 2.725 2.710 2.725 2,084 -0.02(-0.55%)
Aug 17, 2020 2.700 2.790 2.700 2.740 36,835 -0.04(-1.44%)
Aug 14, 2020 2.720 2.780 2.720 2.780 10,400 +0.07(+2.58%)
Aug 13, 2020 2.680 2.720 2.610 2.710 4,206 +0.00(+0.18%)
Aug 12, 2020 2.780 2.780 2.650 2.705 5,674 +0.08(+3.05%)
Aug 11, 2020 2.635 2.660 2.625 2.625 19,609 +0.04(+1.35%)
Aug 10, 2020 2.620 2.620 2.520 2.590 12,900 +0.05(+2.17%)
Aug 07, 2020 2.630 2.630 2.520 2.535 4,400 -0.04(-1.74%)
Aug 06, 2020 2.587 2.587 2.540 2.580 15,527 -0.01(-0.39%)
Aug 05, 2020 2.470 2.590 2.470 2.590 7,230 +0.12(+4.86%)
Aug 04, 2020 2.500 2.500 2.450 2.470 27,024 +0.05(+1.86%)
Aug 03, 2020 2.490 2.490 2.400 2.425 10,316 -0.11(-4.34%)
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%)
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.