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

Singapore Airlines Ltd (OP: SINGF )

4.930 UNCHANGED
Streaming Delayed Price Updated: 2:53 PM EDT, May 9, 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 30, 2020 4.470 4.470 4.300 4.350 4,233 -0.04(-0.80%)
Apr 29, 2020 4.310 4.460 4.215 4.385 1,954 +0.08(+1.74%)
Apr 28, 2020 4.310 4.310 4.310 4.310 520 +0.09(+2.13%)
Apr 27, 2020 4.220 4.220 4.220 11 +0.00(+0.00%)
Apr 24, 2020 4.390 4.390 4.220 4.220 3,100 -0.10(-2.31%)
Apr 23, 2020 4.380 4.380 4.320 4.320 3,550 +0.11(+2.72%)
Apr 21, 2020 4.205 4.205 4.205 0 -0.22(-5.07%)
Apr 20, 2020 4.465 4.480 4.380 4.430 4,016 +0.09(+2.19%)
Apr 17, 2020 4.340 4.400 4.335 4.335 3,000 +0.00(+0.12%)
Apr 16, 2020 4.290 4.330 4.290 4.330 266 +0.04(+0.93%)
Apr 15, 2020 4.400 4.400 4.290 4.290 1,800 -0.19(-4.24%)
Apr 14, 2020 4.500 4.500 4.420 4.480 4,200 +0.15(+3.46%)
Apr 13, 2020 4.560 4.560 4.200 4.330 8,452 -0.04(-0.97%)
Apr 09, 2020 4.240 4.410 4.240 4.372 9,500 +0.17(+4.11%)
Apr 08, 2020 4.195 4.340 4.140 4.200 2,579 -0.02(-0.47%)
Apr 07, 2020 4.210 4.230 4.210 4.220 4,434 +0.17(+4.07%)
Apr 06, 2020 3.870 4.110 3.870 4.055 4,940 +0.19(+5.05%)
Apr 03, 2020 3.920 3.920 3.830 3.860 2,200 -0.11(-2.77%)
Apr 02, 2020 3.920 3.970 3.920 3.970 1,902 +0.12(+3.12%)
Apr 01, 2020 4.090 4.090 3.800 3.850 29,550 -0.24(-5.87%)
Mar 31, 2020 4.100 4.220 4.000 4.090 4,438 -0.12(-2.73%)
Mar 30, 2020 4.189 4.210 4.189 4.205 4,049 -0.08(-1.75%)
Mar 27, 2020 4.450 4.450 4.250 4.280 10,300 -0.62(-12.74%)
Mar 26, 2020 4.870 4.905 4.700 4.905 23,500 +0.21(+4.36%)
Mar 25, 2020 4.540 4.750 4.540 4.700 368 +0.40(+9.30%)
Mar 24, 2020 4.110 4.330 4.110 4.300 2,295 +0.55(+14.67%)
Mar 23, 2020 3.900 3.900 3.750 3.750 7,282 -0.38(-9.31%)
Mar 20, 2020 4.400 4.410 4.114 4.135 8,600 -0.36(-7.91%)
Mar 19, 2020 4.380 4.490 4.000 4.490 12,100 -0.03(-0.69%)
Mar 18, 2020 4.521 4.710 4.521 4.521 1,435 -0.18(-3.81%)
Mar 17, 2020 4.750 4.790 4.610 4.700 2,362 -0.02(-0.42%)
Mar 16, 2020 4.797 4.797 4.610 4.720 23,666 -0.36(-7.09%)
Mar 13, 2020 5.219 5.240 5.080 5.080 33,800 -0.16(-3.05%)
Mar 12, 2020 5.240 5.240 4.740 5.240 14,558 -0.08(-1.50%)
Mar 11, 2020 5.720 5.720 5.310 5.320 13,000 -0.50(-8.59%)
Mar 10, 2020 5.540 5.820 5.280 5.820 92,075 +0.69(+13.45%)
Mar 09, 2020 5.520 5.520 5.130 5.130 7,071 -0.57(-10.00%)
Mar 06, 2020 5.700 5.700 5.700 55 +0.00(+0.00%)
Mar 05, 2020 5.740 5.820 5.630 5.700 17,367 -0.10(-1.72%)
Mar 04, 2020 5.870 5.880 5.750 5.800 4,800 +0.09(+1.58%)
Mar 03, 2020 5.850 5.860 5.710 5.710 12,356 -0.05(-0.87%)
Mar 02, 2020 5.860 5.860 5.670 5.760 3,010 -0.06(-1.03%)
Feb 28, 2020 5.820 5.820 5.820 5.820 1,000 -0.07(-1.19%)
Feb 27, 2020 5.918 5.918 5.650 5.890 14,800 -0.02(-0.34%)
Feb 26, 2020 6.045 6.045 5.910 5.910 16,200 -0.11(-1.83%)
Feb 25, 2020 6.070 6.070 6.000 6.020 8,300 -0.05(-0.82%)
Feb 24, 2020 6.100 6.120 6.070 6.070 420 -0.04(-0.62%)
Feb 21, 2020 6.130 6.130 6.108 5,183 -0.02(-0.36%)
Feb 20, 2020 6.130 6.130 6.130 6.130 22,440 -0.04(-0.73%)
Feb 19, 2020 6.175 6.175 6.175 6.175 100 -0.09(-1.52%)
Feb 18, 2020 6.270 6.270 6.270 6.270 108 +0.02(+0.32%)
Feb 14, 2020 6.250 6.250 6.250 6.250 100 +0.04(+0.64%)
Feb 13, 2020 6.210 6.210 6.210 6.210 503 +0.00(+0.00%)
Feb 11, 2020 6.210 6.210 6.210 0 +0.04(+0.64%)
Feb 07, 2020 6.170 6.170 6.170 0 -0.04(-0.61%)
Feb 05, 2020 6.208 6.208 6.208 0 +0.02(+0.32%)
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.