Singapore Airlines Limited (SINGF)
OTCMKTS
· Delayed Price · Currency is USD
5.30
+0.38 (7.72%)
May 16, 2025, 4:00 PM EDT
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.29% | 1,000 |
| Mar 26, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Mar 25, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | - |
| Mar 24, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - | 26 |
| Mar 21, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 2.21% | 720 |
| Mar 20, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Mar 19, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Mar 18, 2025 | 5.16 | 5.16 | 5.06 | 5.06 | 5.06 | 3.22% | 1,400 |
| Mar 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 14, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 13, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Mar 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 4,100 |
| 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 |