Skip to main content
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: 10:01 AM EDT, Jun 6, 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 (%)
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%)
May 02, 2022 3.950 0 +0.03(+0.77%)
Apr 29, 2022 3.920 3.920 3.920 3.920 430 +0.02(+0.38%)
Apr 28, 2022 3.970 3.970 3.905 3.905 6,500 -0.10(-2.62%)
Apr 27, 2022 4.010 4.010 4.010 4.010 320 +0.02(+0.63%)
Apr 26, 2022 3.980 3.985 3.980 3.985 1,199 -0.02(-0.38%)
Apr 25, 2022 3.980 4.000 3.980 4.000 10,004 +0.03(+0.76%)
Apr 22, 2022 4.100 4.100 3.970 3.970 600 +0.00(+0.00%)
Apr 21, 2022 3.970 4.025 3.970 3.970 640 +0.00(+0.00%)
Apr 20, 2022 3.970 4.025 3.970 3.970 2,686 +0.00(+0.00%)
Apr 19, 2022 3.970 3.970 3.970 3.970 206 +0.00(+0.00%)
Apr 18, 2022 4.020 4.020 3.970 3.970 1,510 +0.00(+0.00%)
Apr 14, 2022 3.970 4.010 3.970 3.970 6,373 -0.01(-0.25%)
Apr 13, 2022 3.940 3.980 3.940 3.980 1,960 +0.03(+0.76%)
Apr 11, 2022 3.950 4 +0.04(+1.02%)
Apr 07, 2022 3.910 0 -0.18(-4.45%)
Apr 05, 2022 4.092 0 +0.05(+1.29%)
Apr 04, 2022 4.040 4.040 4.040 4.040 3,051 -0.06(-1.46%)
Apr 01, 2022 4.100 4.100 4.100 4.100 1,000 +0.03(+0.74%)
Mar 31, 2022 4.060 4.100 4.060 4.070 5,101 -0.01(-0.25%)
Mar 30, 2022 4.020 4.080 4.020 4.080 1,800 +0.01(+0.25%)
Mar 29, 2022 4.080 4.080 4.070 4.070 2,053 +0.06(+1.37%)
Mar 28, 2022 3.910 4.015 3.910 4.015 652 +0.06(+1.65%)
Mar 25, 2022 3.960 3.960 3.950 3.950 9,798 -0.09(-2.23%)
Mar 24, 2022 3.850 4.050 3.850 4.040 11,660 +0.19(+4.94%)
Mar 23, 2022 3.710 3.850 3.710 3.850 1,133 -0.07(-1.79%)
Mar 18, 2022 3.920 1 +0.14(+3.70%)
Mar 16, 2022 3.780 0 +0.17(+4.71%)
Mar 15, 2022 3.634 3.770 3.610 3.610 3,625 +0.03(+0.84%)
Mar 14, 2022 3.580 3.580 3.580 3.580 230 -0.01(-0.28%)
Mar 11, 2022 3.830 3.830 3.590 3.590 49,800 +0.00(+0.00%)
Mar 10, 2022 3.590 3.590 3.590 3.590 100 +0.00(+0.00%)
Mar 09, 2022 3.590 3.590 3.590 3.590 1,840 +0.03(+0.84%)
Mar 08, 2022 3.605 3.605 3.560 3.560 800 -0.04(-1.11%)
Mar 07, 2022 3.570 3.660 3.560 3.600 4,700 -0.01(-0.28%)
Mar 04, 2022 3.725 3.725 3.610 3.610 3,700 -0.09(-2.43%)
Mar 03, 2022 3.700 3.700 3.700 3.700 1,500 -0.04(-1.07%)
Mar 02, 2022 3.740 3.740 3.740 3.740 530 +0.10(+2.75%)
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.