Singapore Airlines Limited (SINGF)
OTCMKTS
· Delayed Price · Currency is USD
4.710
+0.210 (4.67%)
Nov 29, 2024, 4:00 PM EST
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 29, 2024 | 4.38 | 4.71 | 4.38 | 4.71 | 4.71 | 4.67% | 10,935 |
| Nov 27, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Nov 26, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.51% | 126 |
| Nov 25, 2024 | 4.40 | 4.40 | 4.39 | 4.39 | 4.39 | -7.19% | 645 |
| Nov 22, 2024 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | 0.21% | 200 |
| Nov 21, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | - | 2,100 |
| Nov 20, 2024 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | 7.27% | 27,300 |
| Nov 19, 2024 | 4.40 | 4.40 | 4.40 | 4.40 | 4.33 | 2.80% | 500 |
| Nov 18, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | - | - |
| Nov 15, 2024 | 4.28 | 4.28 | 4.28 | 4.28 | 4.21 | - | - |
| Nov 14, 2024 | 4.66 | 4.66 | 4.28 | 4.28 | 4.21 | -8.15% | 8,005 |
| Nov 13, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.59 | - | - |
| Nov 12, 2024 | 4.99 | 4.99 | 4.66 | 4.66 | 4.59 | 0.04% | 200 |
| Nov 11, 2024 | 4.78 | 4.78 | 4.66 | 4.66 | 4.59 | -2.76% | 4,100 |
| Nov 8, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.72 | - | - |
| Nov 7, 2024 | 4.59 | 4.79 | 4.59 | 4.79 | 4.72 | 4.59% | 1,670 |
| Nov 6, 2024 | 4.63 | 4.63 | 4.48 | 4.58 | 4.51 | -6.53% | 2,500 |
| Nov 5, 2024 | 4.75 | 4.90 | 4.75 | 4.90 | 4.82 | 4.70% | 4,000 |
| Nov 4, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | - | - |
| Nov 1, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | -2.50% | 147,150 |
| Oct 31, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | - | - |
| Oct 30, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | 3.54% | 850 |
| Oct 29, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.56 | - | 187 |
| Oct 28, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.56 | -4.80% | 933 |
| Oct 25, 2024 | 4.85 | 4.87 | 4.85 | 4.87 | 4.80 | 0.41% | 1,350 |
| Oct 24, 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.78 | - | - |
| Oct 23, 2024 | 5.05 | 5.05 | 4.85 | 4.85 | 4.78 | -3.85% | 7,906 |
| Oct 22, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.97 | - | - |
| Oct 21, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.97 | - | - |
| Oct 18, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.97 | 2.94% | 100 |
| Oct 17, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.82 | - | 220 |
| Oct 16, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.82 | - | 50 |
| Oct 15, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.82 | 0.10% | 550 |
| Oct 14, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.82 | - | - |
| Oct 11, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.82 | - | - |
| Oct 10, 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.82 | -1.61% | 500 |
| Oct 9, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.90 | - | - |
| Oct 8, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.90 | 6.99% | 2,151 |
| Oct 7, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.58 | -7.65% | 22,200 |
| Oct 4, 2024 | 5.04 | 5.04 | 5.04 | 5.04 | 4.96 | -1.66% | 25,000 |
| Oct 3, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.04 | -0.39% | 201 |
| Oct 2, 2024 | 5.10 | 5.14 | 5.10 | 5.14 | 5.06 | -0.39% | 25,248 |
| Oct 1, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.08 | - | 8 |
| Sep 30, 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.08 | 0.78% | 933 |
| Sep 27, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.04 | - | - |
| Sep 26, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.04 | - | 25,800 |
| Sep 25, 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.04 | 2.20% | 100 |
| Sep 24, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.93 | - | - |
| Sep 23, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 4.93 | -0.40% | 1,866 |
| Sep 20, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.95 | - | - |
| Sep 19, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.95 | - | 100 |
| Sep 18, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 4.95 | 0.60% | 400 |
| Sep 17, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.92 | - | - |
| Sep 16, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.92 | - | - |
| Sep 13, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.92 | 0.60% | 5,636 |
| Sep 12, 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.89 | 0.20% | 800 |
| Sep 11, 2024 | 4.95 | 4.96 | 4.95 | 4.96 | 4.88 | 3.33% | 3,200 |
| Sep 10, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | - | - |
| Sep 9, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | - | - |
| Sep 6, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | - | - |
| Sep 5, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | - | - |
| Sep 4, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | - | - |
| Sep 3, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | - | 31,200 |
| Aug 30, 2024 | 4.79 | 4.80 | 4.79 | 4.80 | 4.73 | 0.21% | 2,200 |
| Aug 29, 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.72 | 0.57% | 1,501 |
| Aug 28, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | - | - |
| Aug 27, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | - | - |
| Aug 26, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | - | - |
| Aug 23, 2024 | 4.78 | 4.78 | 4.76 | 4.76 | 4.69 | 1.34% | 1,201 |
| Aug 22, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - | 9 |
| Aug 21, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - | - |
| Aug 20, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - | - |
| Aug 19, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - | - |
| Aug 16, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.63 | - | - |
| Aug 15, 2024 | 4.75 | 4.75 | 4.70 | 4.70 | 4.63 | -1.05% | 24,500 |
| Aug 14, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.68 | 2.15% | 8,991 |
| Aug 13, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.58 | 3.33% | 23,200 |
| Aug 12, 2024 | 4.01 | 4.50 | 4.01 | 4.50 | 4.43 | 0.45% | 2,800 |
| Aug 9, 2024 | 4.48 | 4.48 | 4.48 | 4.48 | 4.41 | - | 531 |
| Aug 8, 2024 | 4.38 | 4.48 | 4.38 | 4.48 | 4.41 | 1.82% | 1,350 |
| Aug 7, 2024 | 4.38 | 4.40 | 4.38 | 4.40 | 4.33 | -1.35% | 11,000 |
| Aug 6, 2024 | 4.48 | 4.48 | 4.46 | 4.46 | 4.39 | -0.89% | 200 |
| Aug 5, 2024 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | - | - |
| Aug 2, 2024 | 4.70 | 4.70 | 4.50 | 4.50 | 4.43 | -6.64% | 1,000 |
| Aug 1, 2024 | 4.89 | 4.89 | 4.76 | 4.82 | 4.75 | -9.06% | 1,352 |
| Jul 31, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 4.93 | 6.00% | 400 |
| Jul 30, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.41 | 5.04% | 710 |
| Jul 29, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.20 | -10.53% | 406 |
| Jul 26, 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 4.70 | 1.14% | 1,000 |
| Jul 25, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 4.64 | - | - |
| Jul 24, 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 4.64 | -2.59% | 200 |
| Jul 23, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 4.77 | - | - |
| Jul 22, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 4.77 | 3.45% | 473 |
| Jul 19, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 4.61 | - | - |
| Jul 18, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 4.61 | - | - |
| Jul 17, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 4.61 | - | 6,800 |
| Jul 16, 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 4.61 | 0.38% | 5,000 |
| Jul 15, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.59 | - | 1,866 |
| Jul 12, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.59 | - | - |
| Jul 11, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.59 | -0.10% | 2,200 |