Singapore Airlines Limited (SINGY)
OTCMKTS · Delayed Price · Currency is USD
9.73
+0.03 (0.31%)
At close: Dec 19, 2025
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 9.89 | 10.16 | 9.68 | 9.73 | 9.73 | 0.31% | 40,596 |
| Dec 18, 2025 | 9.70 | 9.75 | 9.70 | 9.70 | 9.70 | 1.04% | 33,829 |
| Dec 17, 2025 | 9.62 | 9.67 | 9.60 | 9.60 | 9.60 | -0.93% | 25,340 |
| Dec 16, 2025 | 9.70 | 9.74 | 9.67 | 9.69 | 9.69 | -0.10% | 86,756 |
| Dec 15, 2025 | 9.72 | 9.74 | 9.62 | 9.70 | 9.70 | - | 71,291 |
| Dec 12, 2025 | 9.74 | 9.76 | 9.69 | 9.70 | 9.70 | -0.10% | 44,580 |
| Dec 11, 2025 | 9.62 | 9.74 | 9.62 | 9.71 | 9.71 | 0.83% | 64,798 |
| Dec 10, 2025 | 9.28 | 9.65 | 9.28 | 9.63 | 9.63 | -0.10% | 29,569 |
| Dec 9, 2025 | 9.62 | 9.78 | 9.58 | 9.64 | 9.64 | - | 90,588 |
| Dec 8, 2025 | 9.65 | 9.74 | 9.56 | 9.64 | 9.64 | -1.53% | 46,500 |
| Dec 5, 2025 | 9.75 | 9.87 | 9.60 | 9.79 | 9.69 | -0.71% | 58,576 |
| Dec 4, 2025 | 9.83 | 9.89 | 9.83 | 9.86 | 9.76 | -0.80% | 19,760 |
| Dec 3, 2025 | 9.93 | 9.94 | 9.85 | 9.94 | 9.84 | - | 29,205 |
| Dec 2, 2025 | 10.00 | 10.00 | 9.88 | 9.94 | 9.84 | -0.30% | 62,343 |
| Dec 1, 2025 | 9.85 | 9.97 | 9.85 | 9.97 | 9.87 | 1.22% | 131,489 |
| Nov 28, 2025 | 9.89 | 9.97 | 9.85 | 9.85 | 9.75 | -0.51% | 56,698 |
| Nov 26, 2025 | 9.90 | 9.94 | 9.70 | 9.90 | 9.80 | 0.71% | 23,234 |
| Nov 25, 2025 | 9.90 | 9.90 | 9.83 | 9.83 | 9.73 | -0.61% | 140,733 |
| Nov 24, 2025 | 9.93 | 9.93 | 9.61 | 9.89 | 9.79 | -0.10% | 70,579 |
| Nov 21, 2025 | 9.82 | 9.90 | 9.75 | 9.90 | 9.80 | 1.12% | 59,745 |
| Nov 20, 2025 | 9.84 | 9.85 | 9.73 | 9.79 | 9.69 | -0.31% | 56,288 |
| Nov 19, 2025 | 9.86 | 9.86 | 9.82 | 9.82 | 9.72 | -0.71% | 33,977 |
| Nov 18, 2025 | 9.91 | 9.93 | 9.86 | 9.89 | 9.79 | 1.33% | 29,489 |
| Nov 17, 2025 | 9.58 | 9.98 | 9.58 | 9.76 | 9.66 | -3.49% | 66,977 |
| Nov 14, 2025 | 10.05 | 10.20 | 9.96 | 10.11 | 10.01 | 2.15% | 17,174 |
| Nov 13, 2025 | 10.62 | 10.62 | 9.86 | 9.90 | 9.80 | -3.13% | 91,720 |
| Nov 12, 2025 | 10.16 | 10.22 | 10.16 | 10.22 | 10.12 | 0.69% | 11,846 |
| Nov 11, 2025 | 10.26 | 10.26 | 10.15 | 10.15 | 10.05 | -0.23% | 52,793 |
| Nov 10, 2025 | 10.30 | 10.48 | 10.14 | 10.17 | 10.07 | 1.02% | 67,868 |
| Nov 7, 2025 | 10.07 | 10.08 | 10.04 | 10.07 | 9.97 | - | 36,125 |
| Nov 6, 2025 | 10.27 | 10.27 | 10.05 | 10.07 | 9.97 | 0.20% | 31,260 |
| Nov 5, 2025 | 10.04 | 10.07 | 10.02 | 10.05 | 9.95 | -0.59% | 20,613 |
| Nov 4, 2025 | 10.08 | 10.16 | 10.02 | 10.11 | 10.01 | -0.49% | 33,826 |
| Nov 3, 2025 | 10.00 | 10.20 | 10.00 | 10.16 | 10.06 | -0.10% | 36,104 |
| Oct 31, 2025 | 10.27 | 10.27 | 10.17 | 10.17 | 10.07 | -0.78% | 30,776 |
| Oct 30, 2025 | 10.31 | 10.36 | 10.25 | 10.25 | 10.15 | -1.44% | 22,936 |
| Oct 29, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.30 | 0.41% | 16,890 |
| Oct 28, 2025 | 10.30 | 10.37 | 10.28 | 10.36 | 10.25 | 1.55% | 17,288 |
| Oct 27, 2025 | 10.22 | 10.24 | 10.20 | 10.20 | 10.10 | -0.09% | 31,696 |
| Oct 24, 2025 | 10.23 | 10.28 | 10.16 | 10.21 | 10.11 | -0.11% | 54,637 |
| Oct 23, 2025 | 10.36 | 10.36 | 10.15 | 10.22 | 10.12 | - | 17,588 |
| Oct 22, 2025 | 10.13 | 10.22 | 10.13 | 10.22 | 10.12 | 1.17% | 15,395 |
| Oct 21, 2025 | 10.09 | 10.13 | 10.09 | 10.10 | 10.00 | -0.47% | 64,941 |
| Oct 20, 2025 | 10.29 | 10.29 | 10.10 | 10.15 | 10.05 | 0.61% | 28,009 |
| Oct 17, 2025 | 10.02 | 10.11 | 10.02 | 10.09 | 9.99 | 0.38% | 78,961 |
| Oct 16, 2025 | 10.07 | 10.10 | 10.00 | 10.05 | 9.95 | - | 28,153 |
| Oct 15, 2025 | 10.10 | 10.20 | 9.99 | 10.05 | 9.95 | - | 29,863 |
| Oct 14, 2025 | 10.33 | 10.33 | 9.98 | 10.05 | 9.95 | -0.79% | 35,743 |
| Oct 13, 2025 | 9.74 | 10.15 | 9.74 | 10.13 | 10.03 | 0.10% | 65,812 |
| Oct 10, 2025 | 10.21 | 10.21 | 10.10 | 10.12 | 10.02 | -1.08% | 42,267 |