Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Airlines L (OP: SINGY )

9.340 -0.020 (-0.21%)
Streaming Delayed Price Updated: 3:51 PM EST, Nov 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 (%)
Nov 22, 2024 9.640 9.640 9.340 9.340 39,118 -0.02(-0.21%)
Nov 21, 2024 9.375 9.390 9.348 9.360 26,616 -0.01(-0.15%)
Nov 20, 2024 9.427 9.434 9.340 9.374 29,178 -0.07(-0.74%)
Nov 19, 2024 9.400 9.460 9.380 9.444 127,183 +0.06(+0.68%)
Nov 18, 2024 9.345 9.420 9.340 9.380 55,289 +0.03(+0.32%)
Nov 15, 2024 9.360 9.730 9.200 9.350 43,689 +0.08(+0.86%)
Nov 14, 2024 9.270 9.320 9.230 9.270 44,241 +0.06(+0.65%)
Nov 13, 2024 9.250 9.650 9.080 9.210 42,426 -0.07(-0.75%)
Nov 12, 2024 9.310 9.320 9.270 9.280 44,964 -0.12(-1.33%)
Nov 11, 2024 9.420 9.425 9.080 9.405 54,065 -0.07(-0.69%)
Nov 08, 2024 9.500 9.630 9.250 9.470 34,959 -0.33(-3.37%)
Nov 07, 2024 9.700 9.800 9.540 9.800 144,192 +0.17(+1.77%)
Nov 06, 2024 9.650 9.710 9.600 9.630 27,290 -0.17(-1.73%)
Nov 05, 2024 9.800 9.830 9.730 9.800 92,224 +0.07(+0.73%)
Nov 04, 2024 9.699 9.760 9.430 9.729 30,425 +0.03(+0.30%)
Nov 01, 2024 9.700 9.700 9.360 9.700 10,767 +0.09(+0.94%)
Oct 31, 2024 9.690 9.690 9.610 9.610 30,189 -0.08(-0.85%)
Oct 30, 2024 9.625 9.730 9.390 9.693 36,909 -0.05(-0.49%)
Oct 29, 2024 9.604 9.740 9.520 9.740 16,409 +0.04(+0.41%)
Oct 28, 2024 9.740 9.770 9.700 9.700 19,977 -0.04(-0.41%)
Oct 25, 2024 9.655 9.780 9.520 9.740 24,211 +0.06(+0.67%)
Oct 24, 2024 9.639 9.750 9.560 9.675 35,756 +0.10(+0.99%)
Oct 23, 2024 9.600 9.670 9.580 9.580 18,760 -0.11(-1.14%)
Oct 22, 2024 9.660 9.750 9.640 9.690 16,781 -0.06(-0.62%)
Oct 21, 2024 9.720 9.780 9.660 9.750 28,504 -0.08(-0.81%)
Oct 18, 2024 9.800 9.910 9.800 9.830 13,936 +0.03(+0.31%)
Oct 17, 2024 9.800 9.820 9.760 9.800 21,981 -0.02(-0.25%)
Oct 16, 2024 9.810 9.850 9.700 9.825 20,211 +0.12(+1.29%)
Oct 15, 2024 9.578 9.780 9.578 9.700 80,948 -0.08(-0.82%)
Oct 14, 2024 9.800 9.845 9.670 9.780 66,860 -0.11(-1.16%)
Oct 11, 2024 9.793 10.16 9.793 9.894 14,588 +0.03(+0.35%)
Oct 10, 2024 10.10 10.10 9.840 9.860 8,949 -0.08(-0.80%)
Oct 09, 2024 9.920 9.940 9.900 9.940 10,608 +0.02(+0.20%)
Oct 08, 2024 9.822 10.02 9.822 9.920 46,873 -0.10(-1.00%)
Oct 07, 2024 10.08 10.08 10.00 10.02 58,348 -0.05(-0.50%)
Oct 04, 2024 10.20 10.20 10.02 10.07 32,904 -0.13(-1.27%)
Oct 03, 2024 10.21 10.22 10.16 10.20 15,049 -0.18(-1.73%)
Oct 02, 2024 10.37 10.39 10.33 10.38 16,673 -0.01(-0.10%)
Oct 01, 2024 10.39 10.44 10.37 10.39 27,374 -0.10(-0.95%)
Sep 30, 2024 10.50 10.54 10.42 10.49 22,327 +0.27(+2.64%)
Sep 27, 2024 10.22 10.40 10.04 10.22 10,254 +0.08(+0.79%)
Sep 26, 2024 10.60 10.60 10.10 10.14 20,460 +0.06(+0.60%)
Sep 25, 2024 10.10 10.13 10.08 10.08 36,951 -0.18(-1.71%)
Sep 24, 2024 10.30 10.70 10.22 10.26 47,095 +0.07(+0.69%)
Sep 23, 2024 9.810 10.20 9.810 10.19 15,928 +0.04(+0.40%)
Sep 20, 2024 9.850 10.17 9.850 10.14 13,321 -0.05(-0.45%)
Sep 19, 2024 10.16 10.19 9.830 10.19 9,823 +0.06(+0.61%)
Sep 18, 2024 10.10 10.20 10.10 10.13 19,125 +0.12(+1.18%)
Sep 17, 2024 10.03 10.06 9.880 10.01 25,307 +0.05(+0.50%)
Sep 16, 2024 10.02 10.02 9.960 9.960 13,182 -0.02(-0.20%)
Sep 13, 2024 9.950 10.01 9.890 9.980 39,259 +0.09(+0.91%)
Sep 12, 2024 9.800 9.900 9.800 9.890 28,377 +0.11(+1.12%)
Sep 11, 2024 9.750 9.780 9.640 9.780 74,595 +0.09(+0.93%)
Sep 10, 2024 9.670 9.690 9.610 9.690 75,648 +0.09(+0.94%)
Sep 09, 2024 9.510 9.650 9.510 9.600 46,312 +0.15(+1.64%)
Sep 06, 2024 9.545 9.800 9.290 9.445 37,364 -0.21(-2.12%)
Sep 05, 2024 9.545 9.650 9.310 9.650 43,885 +0.10(+1.05%)
Sep 04, 2024 9.590 9.610 9.440 9.550 52,156 +0.05(+0.53%)
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.