Singapore Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	11.38	11.47	11.26	11.40	11.40	0.44%	33,696
Jul 14, 2025	11.29	11.40	11.27	11.35	11.35	0.71%	12,046
Jul 11, 2025	11.50	11.50	11.25	11.27	11.27	-0.27%	17,113
Jul 10, 2025	11.60	11.60	11.17	11.30	11.30	1.16%	66,344
Jul 9, 2025	11.20	11.25	11.00	11.17	11.17	0.54%	19,078
Jul 8, 2025	10.83	11.11	10.83	11.11	11.11	1.28%	23,403
Jul 7, 2025	10.99	11.02	10.95	10.97	10.97	-	16,033
Jul 3, 2025	10.90	10.99	10.61	10.97	10.97	-0.63%	16,733
Jul 2, 2025	10.62	11.05	10.62	11.04	11.04	0.93%	24,480
Jul 1, 2025	10.67	11.31	10.67	10.94	10.94	0.07%	76,779
Jun 30, 2025	10.84	10.93	10.84	10.93	10.93	0.93%	27,875
Jun 27, 2025	10.79	10.86	10.79	10.83	10.83	0.13%	21,089
Jun 26, 2025	10.85	10.90	10.77	10.82	10.82	-0.38%	21,394
Jun 25, 2025	10.72	10.96	10.67	10.86	10.86	1.23%	13,434
Jun 24, 2025	10.66	10.73	10.66	10.72	10.72	2.62%	77,859
Jun 23, 2025	9.99	10.50	9.99	10.45	10.45	-0.48%	32,071
Jun 20, 2025	10.52	10.54	10.47	10.50	10.50	-0.76%	22,291
Jun 18, 2025	10.60	10.64	10.58	10.58	10.58	-0.34%	19,143
Jun 17, 2025	10.42	10.68	10.42	10.62	10.62	-0.77%	32,820
Jun 16, 2025	10.76	10.76	10.45	10.70	10.70	-0.67%	21,586
Jun 13, 2025	10.90	10.95	10.76	10.77	10.77	-1.73%	13,953
Jun 12, 2025	10.92	10.96	10.92	10.96	10.96	0.27%	10,506
Jun 11, 2025	10.82	10.96	10.82	10.93	10.93	-0.46%	18,944
Jun 10, 2025	10.95	10.98	10.91	10.98	10.98	0.27%	10,691
Jun 9, 2025	10.95	10.95	10.86	10.95	10.95	-0.09%	7,468
Jun 6, 2025	10.88	10.97	10.76	10.96	10.96	-0.36%	47,700
Jun 5, 2025	11.12	11.15	11.00	11.00	11.00	-0.90%	37,871
Jun 4, 2025	11.07	11.10	11.07	11.10	11.10	0.73%	12,187
Jun 3, 2025	11.01	11.02	10.99	11.02	11.02	-0.18%	13,643
Jun 2, 2025	11.01	11.06	11.01	11.04	11.04	0.45%	14,482
May 30, 2025	10.96	10.99	10.95	10.99	10.99	-0.43%	18,819
May 29, 2025	11.02	11.05	11.00	11.04	11.04	0.53%	12,774
May 28, 2025	11.32	11.32	10.77	10.98	10.98	-0.36%	24,140
May 27, 2025	10.67	11.02	10.67	11.02	11.02	0.55%	46,886
May 23, 2025	11.05	11.05	10.80	10.96	10.96	0.27%	13,344
May 22, 2025	11.00	11.00	10.89	10.93	10.93	1.49%	20,369
May 21, 2025	10.82	10.84	10.77	10.77	10.77	-0.09%	7,093
May 20, 2025	10.75	10.88	10.72	10.78	10.78	-0.09%	10,676
May 19, 2025	10.60	10.79	10.60	10.79	10.79	1.79%	17,669
May 16, 2025	10.51	10.60	10.32	10.60	10.60	0.57%	29,531
May 15, 2025	10.19	10.60	10.19	10.54	10.54	-0.28%	7,678
May 14, 2025	10.54	10.57	10.49	10.57	10.57	0.57%	10,248
May 13, 2025	10.07	10.53	10.07	10.51	10.51	0.77%	41,887
May 12, 2025	10.42	10.43	10.29	10.43	10.43	0.48%	30,581
May 9, 2025	10.42	10.45	10.33	10.38	10.38	-	12,600
May 8, 2025	10.00	10.56	10.00	10.38	10.38	-1.13%	56,639
May 7, 2025	10.61	10.74	10.46	10.50	10.50	-1.28%	19,794
May 6, 2025	10.70	10.71	10.61	10.64	10.64	0.90%	16,665
May 5, 2025	10.24	10.55	10.24	10.54	10.54	1.25%	15,227
May 2, 2025	10.20	10.45	10.20	10.41	10.41	1.86%	16,333