Singapore Airlines Limited (SINGF)
OTCMKTS · Delayed Price · Currency is USD
4.818
0.00 (0.00%)
At close: Mar 26, 2026
SINGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 4.69 | 4.82 | 4.69 | 4.82 | 4.82 | -8.66% | 1,630 |
| Mar 17, 2026 | 5.00 | 5.28 | 5.00 | 5.28 | 5.28 | 3.84% | 220 |
| Mar 10, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.20% | 81,100 |
| Mar 9, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -2.12% | 200 |
| Mar 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 10.17% | 1,000 |
| Mar 4, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.05% | 100 |
| Mar 3, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -14.82% | 272 |
| Mar 2, 2026 | 5.33 | 5.60 | 5.33 | 5.60 | 5.60 | 5.26% | 2,000 |
| Feb 26, 2026 | 5.53 | 5.53 | 5.32 | 5.32 | 5.32 | 1.18% | 2,800 |
| Feb 20, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -4.40% | 2,800 |
| Feb 17, 2026 | 5.50 | 5.50 | 5.12 | 5.50 | 5.50 | 5.53% | 20,460 |
| Feb 13, 2026 | 5.35 | 5.35 | 5.12 | 5.21 | 5.21 | -1.29% | 10,233 |
| Feb 11, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 3.59% | 4,000 |
| Feb 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.91% | 6,000 |
| Feb 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.14% | 8,774 |
| Feb 5, 2026 | 4.87 | 5.14 | 4.87 | 5.14 | 5.14 | 4.26% | 2,123 |
| Feb 4, 2026 | 4.90 | 4.93 | 4.90 | 4.93 | 4.93 | -0.60% | 8,100 |
| Feb 2, 2026 | 4.94 | 4.96 | 4.94 | 4.96 | 4.96 | 5.31% | 6,000 |
| Jan 30, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -9.07% | 1,026 |
| Jan 26, 2026 | 4.71 | 5.18 | 4.71 | 5.18 | 5.18 | -1.33% | 516 |
| Jan 22, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.42% | 100 |
| Jan 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 4.62% | 100 |
| Jan 9, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.80% | 100 |
| Jan 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.78% | 1,930 |
| Jan 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -3.64% | 1,871 |
| Jan 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 3.20% | 137 |
| Dec 31, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 2.87% | 1,000 |
| Dec 30, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -10.29% | 800 |
| Dec 29, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 5.85% | 259 |
| Dec 24, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.27% | 999 |
| Dec 23, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.28% | 953 |
| Dec 19, 2025 | 4.75 | 4.91 | 4.75 | 4.91 | 4.91 | 3.43% | 2,254 |
| Dec 17, 2025 | 4.84 | 4.84 | 4.75 | 4.75 | 4.75 | -4.23% | 2,381 |
| Dec 16, 2025 | 4.85 | 4.96 | 4.85 | 4.96 | 4.96 | 0.92% | 9,133 |
| Dec 15, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.91 | 1.34% | 2,000 |
| Dec 12, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.00% | 100,663 |
| Dec 8, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 1.01% | 1,100 |
| Dec 5, 2025 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | 8.79% | 22,842 |
| Dec 3, 2025 | 5.05 | 5.05 | 4.55 | 4.55 | 4.49 | -9.00% | 10,453 |
| Dec 1, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | - | 1,045 |
| Nov 26, 2025 | 4.98 | 5.00 | 4.98 | 5.00 | 4.93 | 1.01% | 8,200 |
| Nov 25, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.88 | - | 100 |
| Nov 20, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.88 | - | 360 |
| Nov 19, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.88 | 0.20% | 15,600 |
| Nov 18, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.87 | 6.24% | 3,000 |
| Nov 13, 2025 | 4.70 | 4.73 | 4.65 | 4.65 | 4.59 | -11.43% | 132,983 |
| Nov 7, 2025 | 5.22 | 5.25 | 5.22 | 5.25 | 5.18 | - | 1,700 |
| Nov 4, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.18 | 5.53% | 1,105 |
| Oct 29, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.91 | -4.33% | 5,005 |
| Oct 28, 2025 | 5.01 | 5.20 | 4.82 | 5.20 | 5.13 | -1.52% | 1,700 |