Skip to main content
Singapore Airlines Limited (SINGY)
OTCMKTS · Delayed Price · Currency is USD
9.38
+0.07 (0.75%)
Nov 29, 2024, 4:00 PM EST

Singapore Airlines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 29, 20249.269.389.269.389.380.75%5,939
Nov 27, 20249.349.349.319.319.310.76%27,702
Nov 26, 20249.449.449.219.249.24-1.55%27,050
Nov 25, 20249.289.449.289.399.240.48%38,263
Nov 22, 20249.649.649.349.349.19-0.21%39,118
Nov 21, 20249.389.399.359.369.21-0.15%26,616
Nov 20, 20249.439.439.349.379.23-0.74%29,178
Nov 19, 20249.409.469.389.449.290.68%127,183
Nov 18, 20249.359.429.349.389.230.32%55,289
Nov 15, 20249.739.739.209.359.200.86%43,689
Nov 14, 20249.279.329.239.279.120.65%44,241
Nov 13, 20249.089.659.089.219.06-0.75%42,426
Nov 12, 20249.319.329.279.289.13-1.33%44,964
Nov 11, 20249.089.439.089.419.26-0.69%54,065
Nov 8, 20249.509.639.259.479.32-3.37%34,959
Nov 7, 20249.709.809.549.809.641.77%144,192
Nov 6, 20249.719.719.609.639.48-1.73%27,290
Nov 5, 20249.749.839.739.809.640.73%92,224
Nov 4, 20249.439.769.439.739.570.30%30,425
Nov 1, 20249.369.709.369.709.550.94%10,767
Oct 31, 20249.699.699.619.619.46-0.86%30,189
Oct 30, 20249.399.739.399.699.54-0.48%36,909
Oct 29, 20249.649.749.529.749.590.41%16,409
Oct 28, 20249.749.779.709.709.55-0.41%19,977
Oct 25, 20249.669.789.529.749.590.67%24,211
Oct 24, 20249.649.759.569.689.520.99%35,756
Oct 23, 20249.679.679.589.589.43-1.14%18,760
Oct 22, 20249.679.759.649.699.54-0.62%16,781
Oct 21, 20249.729.789.669.759.60-0.81%28,504
Oct 18, 20249.809.919.809.839.670.31%13,936
Oct 17, 20249.819.829.769.809.64-0.25%21,981
Oct 16, 20249.709.859.709.839.671.29%20,211
Oct 15, 20249.789.789.589.709.55-0.82%80,948
Oct 14, 20249.809.859.679.789.62-1.15%66,860
Oct 11, 20249.7910.169.799.899.740.34%14,588
Oct 10, 202410.1010.109.849.869.70-0.80%8,949
Oct 9, 20249.929.949.909.949.780.20%10,608
Oct 8, 20249.9610.029.829.929.76-1.00%46,873
Oct 7, 202410.0010.0810.0010.029.86-0.50%58,348
Oct 4, 202410.2010.2010.0210.079.91-1.27%32,904
Oct 3, 202410.2110.2210.1610.2010.04-1.73%15,049
Oct 2, 202410.3710.3910.3310.3810.22-0.10%16,673
Oct 1, 202410.3910.4410.3710.3910.23-0.95%27,374
Sep 30, 202410.5010.5410.4210.4910.322.64%22,327
Sep 27, 202410.2310.4010.0410.2210.060.79%10,254
Sep 26, 202410.6010.6010.1010.149.980.60%20,460
Sep 25, 202410.1010.1410.0810.089.92-1.71%36,951
Sep 24, 202410.7010.7010.2210.2610.090.69%47,095
Sep 23, 20249.8110.209.8110.1910.020.40%15,928
Sep 20, 20249.8510.179.8510.149.98-0.45%13,321
Sep 19, 202410.1610.199.8310.1910.030.61%9,823
Sep 18, 202410.1010.2010.1010.139.971.18%19,125
Sep 17, 202410.0310.069.8810.019.850.50%25,307
Sep 16, 202410.0210.029.969.969.80-0.20%13,182
Sep 13, 20249.8910.019.899.989.820.91%39,259
Sep 12, 20249.809.909.809.899.731.12%28,377
Sep 11, 20249.759.789.649.789.620.93%74,595
Sep 10, 20249.689.699.619.699.540.94%75,648
Sep 9, 20249.519.659.519.609.451.64%46,312
Sep 6, 20249.299.809.299.459.30-2.12%37,364
Sep 5, 20249.559.659.319.659.501.05%43,885
Sep 4, 20249.449.619.449.559.400.53%52,156
Sep 3, 20249.299.599.299.509.35-0.94%61,750
Aug 30, 20249.509.599.429.599.441.04%63,136
Aug 29, 20249.449.539.199.499.340.17%75,070
Aug 28, 20249.199.539.199.489.320.04%34,007
Aug 27, 20249.189.509.189.479.320.01%19,125
Aug 26, 20249.519.559.479.479.32-0.42%34,436
Aug 23, 20249.489.549.489.519.362.48%40,574
Aug 22, 20249.479.479.289.289.13-0.43%36,002
Aug 21, 20249.209.359.209.329.170.71%29,701
Aug 20, 20249.259.299.129.259.110.15%39,823
Aug 19, 20249.019.259.009.249.090.22%37,331
Aug 16, 20248.919.248.919.229.07-16,461
Aug 15, 20249.209.318.949.229.071.88%55,008
Aug 14, 20248.799.118.799.058.911.12%45,107
Aug 13, 20248.918.958.808.958.810.90%107,977
Aug 12, 20248.808.908.808.878.73-1.00%78,403
Aug 9, 20249.269.268.908.968.820.56%80,244
Aug 8, 20248.959.018.868.918.771.25%98,772
Aug 7, 20248.878.888.808.808.66-1.46%112,725
Aug 6, 20249.209.208.878.938.791.02%145,210
Aug 5, 20248.889.208.808.848.70-3.28%119,696
Aug 2, 20248.639.378.639.149.00-7.11%63,223
Aug 1, 20249.949.949.789.849.12-4.63%79,309
Jul 31, 202410.3610.5010.2610.329.560.27%37,931
Jul 30, 202410.2810.2910.2410.299.54-0.29%31,304
Jul 29, 202410.1910.3410.1910.329.57-0.11%37,919
Jul 26, 202410.3410.3610.3110.339.58-0.18%23,861
Jul 25, 202410.3010.3610.3010.359.590.21%57,183
Jul 24, 202410.2710.3610.2710.339.57-1.26%22,816
Jul 23, 202410.0910.5010.0910.469.70-0.29%32,744
Jul 22, 202410.7410.7410.4610.499.720.29%42,090
Jul 19, 202410.4710.5410.3910.469.700.53%6,241
Jul 18, 202410.5410.5410.3810.419.65-1.00%24,565
Jul 17, 202410.5410.5510.5110.519.740.10%15,044
Jul 16, 202410.1310.5110.1310.509.730.67%20,473
Jul 15, 202410.2310.4710.2310.439.67-0.19%16,385
Jul 12, 202410.4110.4710.4110.459.69-0.29%23,469
Jul 11, 202410.4710.5010.4610.489.720.19%30,202