Singapore Airlines Limited (SINGF)
OTCMKTS · Delayed Price · Currency is USD
5.90
0.00 (0.00%)
Aug 10, 2026, 4:00 PM EST
SINGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | - | 3.00% | 1,000 |
| Aug 7, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.73 | 1.72% | 3,300 |
| Jul 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.63 | - | 2,000 |
| Jul 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.63 | -4.76% | 100 |
| Jul 21, 2026 | 5.70 | 6.09 | 5.70 | 6.09 | 5.91 | 7.51% | 2,200 |
| Jul 16, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.50 | 2.06% | 335,800 |
| Jul 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.39 | -7.96% | 933 |
| Jul 7, 2026 | 5.98 | 6.03 | 5.98 | 6.03 | 5.85 | 9.64% | 2,528 |
| Jul 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.34 | -3.51% | 300 |
| Jul 2, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.53 | -3.06% | 500 |
| Jul 1, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.71 | 6.91% | 1,456 |
| Jun 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.34 | -3.34% | 500 |
| Jun 23, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.52 | 2.34% | 2,035 |
| Jun 18, 2026 | 5.45 | 5.56 | 5.45 | 5.56 | 5.40 | 2.11% | 13,500 |
| Jun 16, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.29 | -3.37% | 540,255 |
| Jun 15, 2026 | 5.50 | 5.64 | 5.50 | 5.64 | 5.47 | 12.70% | 26,333 |
| Jun 11, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | -4.76% | 800 |
| Jun 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.10 | 5.00% | 500 |
| Jun 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | -5.45% | 1,027 |
| Jun 3, 2026 | 5.23 | 5.29 | 5.23 | 5.29 | 5.13 | 0.72% | 200 |
| Jun 1, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.10 | 0.77% | 3,000 |
| May 27, 2026 | 5.20 | 5.21 | 5.20 | 5.21 | 5.06 | 2.56% | 546 |
| May 26, 2026 | 5.10 | 5.10 | 5.08 | 5.08 | 4.93 | 0.59% | 5,986 |
| May 21, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.90 | 0.20% | 933 |
| May 19, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.89 | -0.28% | 5,000 |
| May 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.91 | 6.18% | 395 |
| May 8, 2026 | 5.00 | 5.00 | 4.76 | 4.76 | 4.62 | -4.80% | 6,800 |
| May 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.85 | -2.00% | 500 |
| May 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.95 | 1.63% | 100 |
| May 5, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.87 | -0.42% | 300 |
| May 1, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 4.89 | 0.42% | 200 |
| Apr 27, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 4.87 | -2.92% | 109 |
| Apr 24, 2026 | 5.08 | 5.17 | 5.01 | 5.17 | 5.02 | 2.20% | 2,388 |
| Apr 23, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 4.91 | -2.39% | 2,000 |
| Apr 22, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.03 | -1.84% | 100 |
| Apr 21, 2026 | 5.55 | 5.55 | 5.11 | 5.28 | 5.13 | 3.55% | 5,101 |
| Apr 20, 2026 | 4.75 | 5.10 | 4.75 | 5.10 | 4.95 | -1.46% | 600 |
| Apr 16, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.02 | 4.93% | 813 |
| Apr 15, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.79 | -6.05% | 540,205 |
| Apr 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.10 | 10.53% | 3,240 |
| Apr 7, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.61 | -7.41% | 900 |
| Apr 6, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 4.98 | 3.01% | 210 |
| Mar 30, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.83 | 3.36% | 350 |
| Mar 26, 2026 | 4.69 | 4.82 | 4.69 | 4.82 | 4.68 | -8.66% | 1,630 |
| Mar 17, 2026 | 5.00 | 5.28 | 5.00 | 5.28 | 5.12 | 3.84% | 220 |
| Mar 10, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 4.93 | -0.20% | 81,100 |
| Mar 9, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 4.94 | -2.12% | 200 |
| Mar 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.05 | 10.17% | 1,000 |
| Mar 4, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.58 | -1.05% | 100 |
| Mar 3, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.63 | -14.82% | 272 |