Singapore Airlines Limited (SINGY)
OTCMKTS
· Delayed Price · Currency is USD
10.09
+0.12 (1.15%)
Apr 24, 2025, 11:45 AM EDT
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 9.98 | 10.01 | 9.92 | 9.97 | 9.97 | 1.12% | 23,256 |
| Apr 22, 2025 | 10.25 | 10.25 | 9.65 | 9.86 | 9.86 | 0.92% | 32,050 |
| Apr 21, 2025 | 9.81 | 9.92 | 9.70 | 9.77 | 9.77 | 0.62% | 16,039 |
| Apr 17, 2025 | 9.67 | 9.72 | 9.65 | 9.71 | 9.71 | 1.04% | 12,627 |
| Apr 16, 2025 | 9.62 | 9.66 | 9.60 | 9.61 | 9.61 | 0.95% | 21,732 |
| Apr 15, 2025 | 9.48 | 9.65 | 9.42 | 9.52 | 9.52 | 0.82% | 43,469 |
| Apr 14, 2025 | 9.35 | 9.45 | 9.35 | 9.44 | 9.44 | 0.99% | 72,380 |
| Apr 11, 2025 | 9.17 | 9.39 | 8.98 | 9.35 | 9.35 | 0.65% | 77,950 |
| Apr 10, 2025 | 9.19 | 9.65 | 9.19 | 9.29 | 9.29 | 1.53% | 93,970 |
| Apr 9, 2025 | 8.79 | 9.15 | 8.78 | 9.15 | 9.15 | 4.10% | 107,378 |
| Apr 8, 2025 | 8.95 | 9.09 | 8.78 | 8.79 | 8.79 | -3.83% | 92,265 |
| Apr 7, 2025 | 8.96 | 9.56 | 8.96 | 9.14 | 9.14 | -4.39% | 94,776 |
| Apr 4, 2025 | 9.70 | 9.70 | 9.49 | 9.56 | 9.56 | -3.34% | 60,311 |
| Apr 3, 2025 | 9.98 | 9.98 | 9.87 | 9.89 | 9.89 | -0.45% | 25,764 |
| Apr 2, 2025 | 10.00 | 10.00 | 9.91 | 9.94 | 9.94 | -0.95% | 9,933 |
| Apr 1, 2025 | 10.26 | 10.26 | 9.99 | 10.03 | 10.03 | 0.12% | 31,311 |
| Mar 31, 2025 | 10.00 | 10.20 | 9.98 | 10.02 | 10.02 | -0.71% | 50,043 |
| Mar 28, 2025 | 10.27 | 10.49 | 10.04 | 10.09 | 10.09 | -0.39% | 71,974 |
| Mar 27, 2025 | 10.49 | 10.49 | 10.09 | 10.13 | 10.13 | 0.20% | 10,807 |
| Mar 26, 2025 | 10.18 | 10.18 | 10.11 | 10.11 | 10.11 | -0.86% | 8,934 |
| Mar 25, 2025 | 10.17 | 10.22 | 10.15 | 10.20 | 10.20 | 0.77% | 35,666 |
| Mar 24, 2025 | 10.48 | 10.49 | 10.11 | 10.12 | 10.12 | -0.10% | 25,786 |
| Mar 21, 2025 | 10.14 | 10.14 | 10.10 | 10.13 | 10.13 | 0.10% | 26,774 |
| Mar 20, 2025 | 10.12 | 10.12 | 10.10 | 10.12 | 10.12 | 0.10% | 17,972 |
| Mar 19, 2025 | 10.12 | 10.14 | 10.07 | 10.11 | 10.11 | 1.10% | 72,746 |
| Mar 18, 2025 | 9.98 | 10.02 | 9.98 | 10.00 | 10.00 | -1.09% | 24,225 |
| Mar 17, 2025 | 10.01 | 10.24 | 9.91 | 10.11 | 10.11 | 0.80% | 58,502 |
| Mar 14, 2025 | 10.00 | 10.03 | 9.96 | 10.03 | 10.03 | 0.22% | 21,249 |
| Mar 13, 2025 | 9.97 | 10.04 | 9.97 | 10.01 | 10.01 | 0.68% | 29,372 |
| Mar 12, 2025 | 9.94 | 9.96 | 9.91 | 9.94 | 9.94 | -1.49% | 33,977 |
| Mar 11, 2025 | 9.75 | 10.14 | 9.75 | 10.09 | 10.09 | -0.88% | 73,591 |
| Mar 10, 2025 | 10.22 | 10.24 | 10.13 | 10.18 | 10.18 | -1.45% | 25,779 |
| Mar 7, 2025 | 10.75 | 10.75 | 10.22 | 10.33 | 10.33 | 1.18% | 36,862 |
| Mar 6, 2025 | 10.26 | 10.30 | 10.18 | 10.21 | 10.21 | -0.44% | 27,004 |
| Mar 5, 2025 | 10.19 | 10.28 | 10.19 | 10.26 | 10.26 | 0.94% | 19,963 |
| Mar 4, 2025 | 10.05 | 10.19 | 9.96 | 10.16 | 10.16 | 1.20% | 49,888 |
| Mar 3, 2025 | 10.03 | 10.16 | 10.03 | 10.04 | 10.04 | 0.10% | 46,265 |
| Feb 28, 2025 | 10.00 | 10.06 | 10.00 | 10.03 | 10.03 | 0.50% | 40,674 |
| Feb 27, 2025 | 10.00 | 10.00 | 9.97 | 9.98 | 9.98 | 0.10% | 18,716 |
| Feb 26, 2025 | 9.67 | 9.99 | 9.67 | 9.97 | 9.97 | 0.23% | 15,065 |
| Feb 25, 2025 | 9.92 | 9.95 | 9.92 | 9.95 | 9.95 | 0.78% | 12,456 |
| Feb 24, 2025 | 9.80 | 9.88 | 9.80 | 9.87 | 9.87 | 1.86% | 14,672 |
| Feb 21, 2025 | 9.58 | 9.78 | 9.58 | 9.69 | 9.69 | 1.15% | 51,996 |
| Feb 20, 2025 | 9.58 | 9.60 | 9.53 | 9.58 | 9.58 | 0.74% | 30,547 |
| Feb 19, 2025 | 9.50 | 9.57 | 9.46 | 9.51 | 9.51 | -0.52% | 18,022 |
| Feb 18, 2025 | 9.50 | 9.56 | 9.50 | 9.56 | 9.56 | 0.63% | 15,240 |
| Feb 14, 2025 | 9.48 | 9.50 | 9.45 | 9.50 | 9.50 | 0.42% | 10,230 |
| Feb 13, 2025 | 9.40 | 9.47 | 9.40 | 9.46 | 9.46 | 0.70% | 28,370 |
| Feb 12, 2025 | 9.33 | 9.40 | 9.33 | 9.39 | 9.39 | 0.36% | 25,443 |
| Feb 11, 2025 | 9.01 | 9.37 | 9.01 | 9.36 | 9.36 | 0.55% | 19,762 |