Singapore Airlines Limited (SINGF)
OTCMKTS
· Delayed Price · Currency is USD
4.900
0.00 (0.00%)
Mar 11, 2025, 4:00 PM EST
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 450 |
| Mar 7, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.94% | 1,211 |
| Mar 6, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Mar 5, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Mar 4, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 46 |
| Mar 3, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.90% | 500 |
| Feb 28, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.67% | 11,000 |
| Feb 27, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - | 7,500 |
| Feb 26, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.31% | 1,700 |
| Feb 25, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 10 |
| Feb 24, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | 0.52% | 4,450 |
| Feb 21, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Feb 20, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Feb 19, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Feb 18, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | 25 |
| Feb 14, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 6.86% | 2,000 |
| Feb 13, 2025 | 4.24 | 4.52 | 4.24 | 4.52 | 4.52 | -0.66% | 2,100 |
| Feb 12, 2025 | 4.50 | 4.55 | 4.50 | 4.55 | 4.55 | -5.21% | 487 |
| Feb 11, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 852 |
| Feb 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.05% | 7,620 |
| Feb 7, 2025 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | 13.64% | 2,037 |
| Feb 6, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -12.92% | 930 |
| Feb 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.11% | 600 |
| Feb 4, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.19% | 700 |
| Feb 3, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 0.21% | 21,139 |
| Jan 31, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.59% | 330 |
| Jan 30, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jan 29, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jan 28, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 20 |
| Jan 27, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 20 |
| Jan 24, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jan 23, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jan 22, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 6.13% | 1,000 |
| Jan 21, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 17, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 16, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Jan 14, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -4.26% | 1,450 |
| Jan 13, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - | 10 |
| Jan 10, 2025 | 4.26 | 4.70 | 4.26 | 4.70 | 4.70 | -1.05% | 34,838 |
| Jan 8, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Jan 7, 2025 | 4.68 | 4.75 | 4.68 | 4.75 | 4.75 | 1.50% | 600 |
| Jan 6, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jan 3, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Jan 2, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | 200 |
| Dec 31, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - | - |
| Dec 30, 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.65% | 2,500 |
| Dec 27, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Dec 26, 2024 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | -0.11% | 601 |