Singapore Airlines Limited (SINGF)
OTCMKTS · Delayed Price · Currency is USD
4.800
+0.110 (2.35%)
At close: Oct 27, 2026
SINGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2.35% | 500 |
| Oct 22, 2026 | 5.06 | 5.06 | 4.69 | 4.69 | 4.69 | -14.73% | 795 |
| Oct 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | 200 |
| Oct 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | 373 |
| Sep 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.50% | 800 |
| Sep 28, 2026 | 5.52 | 5.52 | 5.03 | 5.03 | 5.03 | 0.50% | 305 |
| Sep 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.77% | 255 |
| Sep 16, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | 5.09 | -2.12% | 1,203 |
| Sep 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.79% | 1,000 |
| Sep 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -2.67% | 1,867 |
| Aug 27, 2026 | 5.20 | 5.44 | 5.20 | 5.44 | 5.44 | 6.67% | 400 |
| Aug 21, 2026 | 5.10 | 5.52 | 5.10 | 5.10 | 5.10 | -2.86% | 9,420 |
| Aug 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -8.27% | 1,042 |
| Aug 12, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -2.09% | 179,500 |
| Aug 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | 1.72% | 3,300 |
| Jul 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | - | 2,000 |
| Jul 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.75 | -4.76% | 100 |
| Jul 21, 2026 | 5.70 | 6.09 | 5.70 | 6.09 | 6.03 | 7.51% | 2,200 |
| Jul 16, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.61 | 2.06% | 335,800 |
| Jul 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.50 | -7.96% | 933 |
| Jul 7, 2026 | 5.98 | 6.03 | 5.98 | 6.03 | 5.97 | 9.64% | 2,528 |
| Jul 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | -3.51% | 300 |
| Jul 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.65 | -3.06% | 500 |
| Jul 1, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.83 | 6.91% | 1,456 |
| Jun 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | -3.34% | 500 |
| Jun 23, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.64 | 2.34% | 2,035 |
| Jun 18, 2026 | 5.45 | 5.56 | 5.45 | 5.56 | 5.51 | 2.11% | 13,500 |
| Jun 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.39 | -3.37% | 540,255 |
| Jun 15, 2026 | 5.50 | 5.64 | 5.50 | 5.64 | 5.58 | 12.70% | 26,333 |
| Jun 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | -4.76% | 800 |
| Jun 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | 5.00% | 500 |
| Jun 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | -5.45% | 1,027 |
| Jun 3, 2026 | 5.23 | 5.29 | 5.23 | 5.29 | 5.24 | 0.72% | 200 |
| Jun 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.20 | 0.77% | 3,000 |
| May 27, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.16 | 2.56% | 546 |
| May 26, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 5.03 | 0.59% | 5,986 |
| May 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | 0.20% | 933 |
| May 19, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.99 | -0.28% | 5,000 |
| May 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | 6.18% | 395 |
| May 8, 2026 | 5.00 | 5.00 | 4.76 | 4.76 | 4.72 | -4.80% | 6,800 |
| May 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.95 | -2.00% | 500 |
| May 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.05 | 1.63% | 100 |
| May 5, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.97 | -0.42% | 300 |
| May 1, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.99 | 0.42% | 200 |