Singapore Airlines Limited (SINGF)
OTCMKTS · Delayed Price · Currency is USD
5.23
-0.02 (-0.38%)
Jun 3, 2026, 12:10 PM EST
SINGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.23 | 5.29 | 5.23 | 5.29 | 5.29 | 0.72% | 200 |
| Jun 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.77% | 3,000 |
| May 27, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.21 | 2.56% | 546 |
| May 26, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.08 | 0.59% | 5,986 |
| May 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 0.20% | 933 |
| May 19, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.28% | 5,000 |
| May 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 6.18% | 395 |
| May 8, 2026 | 5.00 | 5.00 | 4.76 | 4.76 | 4.76 | -4.80% | 6,800 |
| May 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.00% | 500 |
| May 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.63% | 100 |
| May 5, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.42% | 300 |
| May 1, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 0.42% | 200 |
| Apr 27, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -2.92% | 109 |
| Apr 24, 2026 | 5.08 | 5.17 | 5.01 | 5.17 | 5.17 | 2.20% | 2,388 |
| Apr 23, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -2.39% | 2,000 |
| Apr 22, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.84% | 100 |
| Apr 21, 2026 | 5.55 | 5.55 | 5.11 | 5.28 | 5.28 | 3.55% | 5,101 |
| Apr 20, 2026 | 4.75 | 5.10 | 4.75 | 5.10 | 5.10 | -1.46% | 600 |
| Apr 16, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 4.93% | 813 |
| Apr 15, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -6.05% | 540,205 |
| Apr 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 10.53% | 3,240 |
| Apr 7, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -7.41% | 900 |
| Apr 6, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 3.01% | 210 |
| Mar 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 3.36% | 350 |
| 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 |