Singapore Airlines Limited (SINGF)
OTCMKTS
· Delayed Price · Currency is USD
5.50
+0.35 (6.80%)
Jun 10, 2025, 2:30 PM EDT
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -5.07% | 1,721 |
| Jun 6, 2025 | 5.66 | 5.66 | 5.43 | 5.43 | 5.43 | -3.47% | 300 |
| Jun 5, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | 75 |
| Jun 4, 2025 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 11.73% | 100 |
| Jun 3, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -8.55% | 313 |
| Jun 2, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 5 |
| May 30, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 100 |
| May 29, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 28, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 4.76% | 100 |
| May 23, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 50 |
| May 22, 2025 | 5.45 | 5.45 | 5.25 | 5.25 | 5.25 | -2.42% | 4,300 |
| May 21, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| May 20, 2025 | 5.37 | 5.45 | 5.26 | 5.38 | 5.38 | 4.06% | 21,487 |
| May 19, 2025 | 5.32 | 5.33 | 5.17 | 5.17 | 5.17 | -2.45% | 5,200 |
| May 16, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 7.72% | 5,000 |
| May 15, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| May 14, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -7.47% | 500 |
| May 13, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| May 12, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | 10 |
| May 9, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| May 8, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| May 7, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| May 6, 2025 | 5.16 | 5.32 | 5.16 | 5.32 | 5.32 | 3.85% | 16,900 |
| May 5, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| May 2, 2025 | 5.07 | 5.12 | 5.07 | 5.12 | 5.12 | -2.48% | 225 |
| May 1, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 30, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Apr 28, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | 64,900 |
| Apr 25, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 6.71% | 543 |
| Apr 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Apr 23, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Apr 22, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 400 |
| Apr 21, 2025 | 4.85 | 4.92 | 4.45 | 4.92 | 4.92 | 2.50% | 1,242 |
| Apr 17, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Apr 16, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 200 |
| Apr 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 1 |
| Apr 14, 2025 | 4.68 | 4.80 | 4.68 | 4.80 | 4.80 | 2.56% | 1,612 |
| Apr 11, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 7,800 |
| Apr 10, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 3.77% | 170 |
| Apr 9, 2025 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -3.74% | 30,510 |
| Apr 8, 2025 | 4.50 | 4.69 | 4.50 | 4.69 | 4.69 | 1.63% | 5,190 |
| Apr 7, 2025 | 4.89 | 4.89 | 4.60 | 4.61 | 4.61 | -11.35% | 5,260 |
| Apr 4, 2025 | 4.90 | 5.20 | 4.90 | 5.20 | 5.20 | 6.01% | 5,728 |
| Apr 3, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Apr 2, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Apr 1, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Mar 31, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 13 |
| Mar 28, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.90% | 110 |