Singapore Airlines Limited (SINGF)
OTCMKTS · Delayed Price · Currency is USD
5.33
+0.23 (4.41%)
Aug 21, 2025, 10:37 AM EDT
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 1 |
| Aug 19, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | -3.68% | 5,746 |
| Aug 18, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | - |
| Aug 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -3.73% | 545 |
| Aug 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 6.78% | 140 |
| Aug 13, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.51% | 421 |
| Aug 12, 2025 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.19% | 200 |
| Aug 11, 2025 | 5.11 | 5.22 | 5.11 | 5.22 | 5.22 | 5.03% | 300 |
| Aug 8, 2025 | 5.33 | 5.33 | 4.91 | 4.97 | 4.97 | -12.04% | 937 |
| Aug 7, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.40 | - | - |
| Aug 6, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.40 | -1.74% | 100 |
| Aug 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.49 | 5.35% | 103 |
| Aug 4, 2025 | 5.30 | 5.46 | 5.30 | 5.46 | 5.21 | 2.98% | 300 |
| Aug 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.06 | - | - |
| Jul 31, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.06 | -2.75% | 3,002 |
| Jul 30, 2025 | 5.50 | 5.50 | 5.45 | 5.45 | 5.21 | 2.06% | 310 |
| Jul 29, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.10 | -10.25% | 181 |
| Jul 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.68 | 9.17% | 1,500 |
| Jul 25, 2025 | 5.55 | 5.55 | 5.45 | 5.45 | 5.21 | -6.84% | 520 |
| Jul 24, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.59 | 2.63% | 1,083 |
| Jul 23, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.45 | -1.72% | 1,333 |
| Jul 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.54 | 2.47% | 250 |
| Jul 21, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.41 | - | 17,425 |
| Jul 18, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.41 | - | 93 |
| Jul 17, 2025 | 5.70 | 5.70 | 5.66 | 5.66 | 5.41 | -1.57% | 5,010 |
| Jul 16, 2025 | 5.66 | 5.75 | 5.66 | 5.75 | 5.49 | 2.22% | 3,448 |
| Jul 15, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.37 | - | 1 |
| Jul 14, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.37 | - | 100 |
| Jul 11, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.37 | - | - |
| Jul 10, 2025 | 5.63 | 5.63 | 5.63 | 5.63 | 5.37 | -0.44% | 160 |
| Jul 9, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.40 | 0.21% | 2,420 |
| Jul 8, 2025 | 5.95 | 5.95 | 5.60 | 5.64 | 5.39 | 7.60% | 11,429 |
| Jul 7, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.01 | - | - |
| Jul 3, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.01 | - | - |
| Jul 2, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.01 | - | - |
| Jul 1, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.01 | - | 1 |
| Jun 30, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.01 | 1.55% | 200 |
| Jun 27, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 4.93 | - | - |
| Jun 26, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 4.93 | -4.09% | 201 |
| Jun 25, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.14 | 1.03% | 2,000 |
| Jun 24, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.09 | 13.30% | 100 |
| Jun 23, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.49 | -11.07% | 100 |
| Jun 20, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.05 | - | - |
| Jun 18, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.05 | - | - |
| Jun 17, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.05 | 2.62% | 2,000 |
| Jun 16, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 4.92 | - | - |
| Jun 13, 2025 | 5.35 | 5.35 | 5.15 | 5.15 | 4.92 | -4.63% | 400 |
| Jun 12, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.16 | - | - |
| Jun 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.16 | -1.82% | 1,000 |
| Jun 10, 2025 | 5.47 | 5.50 | 5.47 | 5.50 | 5.25 | 6.80% | 4,300 |