Singapore Airlines Limited (SINGY)
OTCMKTS · Delayed Price · Currency is USD
10.15
+0.20 (2.01%)
Feb 3, 2026, 3:51 PM EST
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 9.93 | 10.00 | 9.93 | 9.95 | 9.95 | 0.20% | 43,043 |
| Jan 30, 2026 | 9.96 | 9.96 | 9.90 | 9.93 | 9.93 | -0.40% | 54,310 |
| Jan 29, 2026 | 9.97 | 10.00 | 9.96 | 9.97 | 9.97 | -0.30% | 24,227 |
| Jan 28, 2026 | 10.04 | 10.04 | 9.95 | 10.00 | 10.00 | -0.70% | 26,625 |
| Jan 27, 2026 | 10.06 | 10.10 | 10.03 | 10.07 | 10.07 | -0.40% | 19,101 |
| Jan 26, 2026 | 10.12 | 10.12 | 10.08 | 10.11 | 10.11 | 0.60% | 18,362 |
| Jan 23, 2026 | 10.01 | 10.08 | 10.01 | 10.05 | 10.05 | 0.90% | 32,628 |
| Jan 22, 2026 | 9.96 | 9.98 | 9.94 | 9.96 | 9.96 | 0.40% | 41,329 |
| Jan 21, 2026 | 9.89 | 9.93 | 9.77 | 9.92 | 9.92 | 0.25% | 73,656 |
| Jan 20, 2026 | 9.88 | 9.92 | 9.80 | 9.90 | 9.90 | 1.29% | 52,153 |
| Jan 16, 2026 | 9.78 | 10.01 | 9.71 | 9.77 | 9.77 | -0.38% | 24,098 |
| Jan 15, 2026 | 9.94 | 9.97 | 9.80 | 9.81 | 9.81 | -0.75% | 49,257 |
| Jan 14, 2026 | 9.55 | 10.02 | 9.55 | 9.88 | 9.88 | 0.10% | 25,669 |
| Jan 13, 2026 | 9.87 | 9.88 | 9.85 | 9.87 | 9.87 | -0.97% | 36,342 |
| Jan 12, 2026 | 9.96 | 9.98 | 9.93 | 9.97 | 9.97 | -0.13% | 51,210 |
| Jan 9, 2026 | 9.95 | 9.99 | 9.94 | 9.98 | 9.98 | - | 27,980 |
| Jan 8, 2026 | 9.97 | 10.02 | 9.97 | 9.98 | 9.98 | -0.60% | 17,101 |
| Jan 7, 2026 | 10.29 | 10.29 | 10.02 | 10.04 | 10.04 | -0.50% | 16,381 |
| Jan 6, 2026 | 9.72 | 10.09 | 9.72 | 10.09 | 10.09 | 0.10% | 26,222 |
| Jan 5, 2026 | 10.28 | 10.28 | 9.98 | 10.08 | 10.08 | 1.20% | 57,756 |
| Jan 2, 2026 | 9.97 | 9.99 | 9.96 | 9.96 | 9.96 | 0.40% | 29,901 |
| Dec 31, 2025 | 9.90 | 9.92 | 9.89 | 9.92 | 9.92 | -0.35% | 10,146 |
| Dec 30, 2025 | 9.93 | 9.97 | 9.92 | 9.96 | 9.96 | -0.05% | 38,815 |
| Dec 29, 2025 | 9.61 | 9.97 | 9.61 | 9.96 | 9.96 | 0.20% | 44,315 |
| Dec 26, 2025 | 9.93 | 9.94 | 9.90 | 9.94 | 9.94 | 0.17% | 125,201 |
| Dec 24, 2025 | 9.90 | 9.94 | 9.89 | 9.92 | 9.92 | 0.84% | 29,883 |
| Dec 23, 2025 | 9.51 | 9.86 | 9.51 | 9.84 | 9.84 | 0.72% | 50,366 |
| Dec 22, 2025 | 9.76 | 9.80 | 9.76 | 9.77 | 9.77 | 0.41% | 45,682 |
| 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 |