Singapore Airlines Limited (SINGF)
OTCMKTS
· Delayed Price · Currency is USD
5.00
+0.03 (0.60%)
Sep 13, 2024, 12:28 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.60% | 5,636 |
| Sep 12, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.20% | 800 |
| Sep 11, 2024 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | 3.33% | 3,200 |
| Sep 10, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 9, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 6, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1,500 |
| Sep 5, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 4, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Sep 3, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 31,200 |
| Aug 30, 2024 | 4.79 | 4.80 | 4.79 | 4.80 | 4.80 | 0.21% | 2,200 |
| Aug 29, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.63% | 1,501 |
| Aug 28, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Aug 27, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | 200 |
| Aug 26, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Aug 23, 2024 | 4.78 | 4.78 | 4.76 | 4.76 | 4.76 | 1.28% | 1,201 |
| Aug 22, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 21, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 20, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 19, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 16, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | - |
| Aug 15, 2024 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -1.05% | 24,500 |
| Aug 14, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 2.15% | 9,000 |
| Aug 13, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 3.33% | 23,200 |
| Aug 12, 2024 | 4.01 | 4.50 | 4.01 | 4.50 | 4.50 | 0.45% | 2,800 |
| Aug 9, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 531 |
| Aug 8, 2024 | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | 1.82% | 1,400 |
| Aug 7, 2024 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -1.35% | 11,000 |
| Aug 6, 2024 | 4.48 | 4.48 | 4.46 | 4.46 | 4.46 | -0.89% | 200 |
| Aug 5, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Aug 2, 2024 | 4.70 | 4.70 | 4.50 | 4.50 | 4.50 | -6.64% | 1,000 |
| Aug 1, 2024 | 4.89 | 4.89 | 4.76 | 4.82 | 4.82 | -9.06% | 1,400 |
| Jul 31, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.02 | 6.00% | 400 |
| Jul 30, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.73 | 5.04% | 710 |
| Jul 29, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.50 | -10.53% | 400 |
| Jul 26, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.03 | 1.14% | 1,000 |
| Jul 25, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 4.98 | - | - |
| Jul 24, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 4.98 | -2.59% | 200 |
| Jul 23, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.11 | - | - |
| Jul 22, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.11 | 3.45% | 500 |
| Jul 19, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 4.94 | - | - |
| Jul 18, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 4.94 | - | - |
| Jul 17, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 4.94 | - | 6,800 |
| Jul 16, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 4.94 | 0.38% | 5,000 |
| Jul 15, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.92 | - | 1,900 |
| Jul 12, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.92 | - | - |
| Jul 11, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.92 | -0.19% | 2,200 |
| Jul 10, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 4.93 | - | - |
| Jul 9, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 4.93 | - | 300 |
| Jul 8, 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 4.93 | 1.96% | 6,300 |
| Jul 5, 2024 | 5.00 | 5.11 | 5.00 | 5.11 | 4.84 | 4.29% | 228 |
| Jul 3, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.64 | - | - |
| Jul 2, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.64 | - | - |
| Jul 1, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.64 | - | - |
| Jun 28, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.64 | - | - |
| Jun 27, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.64 | - | - |
| Jun 26, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.64 | - | 400 |
| Jun 25, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.64 | - | - |
| Jun 24, 2024 | 4.90 | 5.04 | 4.90 | 4.90 | 4.64 | -2.78% | 2,100 |
| Jun 21, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.77 | - | - |
| Jun 20, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.77 | 0.20% | 3,100 |
| Jun 18, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.76 | - | - |
| Jun 17, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.76 | - | - |
| Jun 14, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.76 | - | - |
| Jun 13, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.76 | 0.60% | 1,132 |
| Jun 12, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.73 | - | 2,000 |
| Jun 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.73 | - | - |
| Jun 10, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.73 | - | - |
| Jun 7, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.73 | - | - |
| Jun 6, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.73 | - | 442 |
| Jun 5, 2024 | 5.00 | 5.05 | 5.00 | 5.00 | 4.73 | -0.99% | 6,505 |
| Jun 4, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.78 | 2.02% | 14,500 |
| Jun 3, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.68 | - | 52,900 |
| May 31, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.68 | -0.60% | 525 |
| May 30, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.71 | - | 1,010 |
| May 29, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.71 | 0.20% | 500 |
| May 28, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.70 | - | 100 |
| May 24, 2024 | 4.85 | 4.97 | 4.85 | 4.97 | 4.70 | -0.60% | 1,300 |
| May 23, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.73 | - | - |
| May 22, 2024 | 5.04 | 5.04 | 5.00 | 5.00 | 4.73 | -0.79% | 1,400 |
| May 21, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.77 | 0.80% | 933 |
| May 20, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.73 | -0.20% | 704 |
| May 17, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.74 | - | - |
| May 16, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.74 | -1.18% | 200 |
| May 15, 2024 | 4.95 | 5.07 | 4.95 | 5.07 | 4.79 | 2.84% | 9,300 |
| May 14, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.66 | - | - |
| May 13, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.66 | - | - |
| May 10, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.66 | - | - |
| May 9, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | 3.79% | 200 |
| May 8, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.49 | - | - |
| May 7, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.49 | - | - |
| May 6, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.50 | -1.04% | 709 |
| May 3, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.54 | -0.83% | 10,000 |
| May 2, 2024 | 4.66 | 4.84 | 4.66 | 4.84 | 4.58 | 1.26% | 600 |
| May 1, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.52 | 0.21% | 5,200 |
| Apr 30, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.51 | - | - |
| Apr 29, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.52 | 1.27% | 200 |
| Apr 26, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.46 | 1.29% | 200 |
| Apr 25, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.40 | -3.12% | 100 |
| Apr 24, 2024 | 4.91 | 4.91 | 4.77 | 4.80 | 4.54 | 4.12% | 34,500 |
| Apr 23, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.36 | - | - |