Singapore Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	10.01	10.31	10.01	10.29	10.29	0.21%	34,044
Mar 18, 2026	10.33	10.38	10.27	10.27	10.27	-0.48%	26,066
Mar 17, 2026	10.31	10.33	10.29	10.32	10.32	1.04%	65,689
Mar 16, 2026	10.25	10.54	10.15	10.21	10.21	1.18%	46,113
Mar 13, 2026	10.18	10.18	10.08	10.10	10.10	-2.18%	26,621
Mar 12, 2026	10.42	10.42	10.32	10.32	10.32	-0.73%	62,486
Mar 11, 2026	10.42	10.42	10.37	10.40	10.40	0.74%	29,419
Mar 10, 2026	10.21	10.43	10.21	10.32	10.32	1.18%	38,257
Mar 9, 2026	10.09	10.20	10.08	10.20	10.20	-0.97%	46,785
Mar 6, 2026	10.32	10.35	10.28	10.30	10.30	-0.96%	39,589
Mar 5, 2026	10.57	10.86	10.08	10.40	10.40	-0.57%	41,405
Mar 4, 2026	10.56	10.86	10.36	10.46	10.46	-0.95%	76,337
Mar 3, 2026	10.90	10.90	10.40	10.56	10.56	-1.22%	31,576
Mar 2, 2026	10.34	11.00	10.34	10.69	10.69	-5.05%	27,841
Feb 27, 2026	11.25	11.26	11.24	11.26	11.26	-0.19%	23,292
Feb 26, 2026	11.19	11.42	11.19	11.28	11.28	-0.35%	20,494
Feb 25, 2026	11.27	11.35	11.27	11.32	11.32	0.44%	20,996
Feb 24, 2026	11.10	11.29	11.10	11.27	11.27	1.99%	19,949
Feb 23, 2026	10.94	11.07	10.91	11.05	11.05	1.84%	58,296
Feb 20, 2026	10.83	10.85	10.80	10.85	10.85	-0.48%	17,605
Feb 19, 2026	10.76	10.93	10.76	10.90	10.90	-1.16%	18,357
Feb 18, 2026	11.06	11.06	11.00	11.03	11.03	-	23,526
Feb 17, 2026	10.95	11.07	10.95	11.03	11.03	2.46%	26,680
Feb 13, 2026	10.77	10.95	10.63	10.77	10.77	-0.78%	10,998
Feb 12, 2026	10.80	10.86	10.54	10.85	10.85	0.28%	29,427
Feb 11, 2026	10.72	10.83	10.72	10.82	10.82	1.14%	13,860
Feb 10, 2026	10.70	10.71	10.67	10.70	10.70	-0.21%	15,837
Feb 9, 2026	10.53	10.72	10.29	10.72	10.72	1.80%	21,279
Feb 6, 2026	10.99	10.99	10.47	10.53	10.53	0.67%	20,435
Feb 5, 2026	10.40	10.48	10.40	10.46	10.46	1.65%	22,626
Feb 4, 2026	10.15	10.35	10.15	10.29	10.29	1.48%	40,462
Feb 3, 2026	10.13	10.16	10.11	10.14	10.14	1.91%	30,816
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