Singapore Airlines Limited (SINGY)
OTCMKTS · Delayed Price · Currency is USD
9.91
+0.01 (0.10%)
Nov 28, 2025, 4:00 PM EST
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.89 | 9.97 | 9.85 | 9.85 | 9.85 | -0.51% | 56,698 |
| Nov 26, 2025 | 9.90 | 9.94 | 9.70 | 9.90 | 9.90 | 0.71% | 23,234 |
| Nov 25, 2025 | 9.90 | 9.90 | 9.83 | 9.83 | 9.83 | -0.61% | 140,733 |
| Nov 24, 2025 | 9.93 | 9.93 | 9.61 | 9.89 | 9.89 | -0.10% | 70,579 |
| Nov 21, 2025 | 9.82 | 9.90 | 9.75 | 9.90 | 9.90 | 1.12% | 59,745 |
| Nov 20, 2025 | 9.84 | 9.85 | 9.73 | 9.79 | 9.79 | -0.31% | 56,288 |
| Nov 19, 2025 | 9.86 | 9.86 | 9.82 | 9.82 | 9.82 | -0.71% | 33,977 |
| Nov 18, 2025 | 9.91 | 9.93 | 9.86 | 9.89 | 9.89 | 1.33% | 29,489 |
| Nov 17, 2025 | 9.58 | 9.98 | 9.58 | 9.76 | 9.76 | -3.49% | 66,977 |
| Nov 14, 2025 | 10.05 | 10.20 | 9.96 | 10.11 | 10.11 | 2.15% | 17,174 |
| Nov 13, 2025 | 10.62 | 10.62 | 9.86 | 9.90 | 9.90 | -3.13% | 91,720 |
| Nov 12, 2025 | 10.16 | 10.22 | 10.16 | 10.22 | 10.22 | 0.69% | 11,846 |
| Nov 11, 2025 | 10.26 | 10.26 | 10.15 | 10.15 | 10.15 | -0.23% | 52,793 |
| Nov 10, 2025 | 10.30 | 10.48 | 10.14 | 10.17 | 10.17 | 1.02% | 67,868 |
| Nov 7, 2025 | 10.07 | 10.08 | 10.04 | 10.07 | 10.07 | - | 36,125 |
| Nov 6, 2025 | 10.27 | 10.27 | 10.05 | 10.07 | 10.07 | 0.20% | 31,260 |
| Nov 5, 2025 | 10.04 | 10.07 | 10.02 | 10.05 | 10.05 | -0.59% | 20,613 |
| Nov 4, 2025 | 10.08 | 10.16 | 10.02 | 10.11 | 10.11 | -0.49% | 33,826 |
| Nov 3, 2025 | 10.00 | 10.20 | 10.00 | 10.16 | 10.16 | -0.10% | 36,104 |
| Oct 31, 2025 | 10.27 | 10.27 | 10.17 | 10.17 | 10.17 | -0.78% | 30,776 |
| Oct 30, 2025 | 10.31 | 10.36 | 10.25 | 10.25 | 10.25 | -1.44% | 22,936 |
| Oct 29, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | 0.41% | 16,890 |
| Oct 28, 2025 | 10.30 | 10.37 | 10.28 | 10.36 | 10.36 | 1.55% | 17,288 |
| Oct 27, 2025 | 10.22 | 10.24 | 10.20 | 10.20 | 10.20 | -0.09% | 31,696 |
| Oct 24, 2025 | 10.23 | 10.28 | 10.16 | 10.21 | 10.21 | -0.11% | 54,637 |
| Oct 23, 2025 | 10.36 | 10.36 | 10.15 | 10.22 | 10.22 | - | 17,588 |
| Oct 22, 2025 | 10.13 | 10.22 | 10.13 | 10.22 | 10.22 | 1.17% | 15,395 |
| Oct 21, 2025 | 10.09 | 10.13 | 10.09 | 10.10 | 10.10 | -0.47% | 64,941 |
| Oct 20, 2025 | 10.29 | 10.29 | 10.10 | 10.15 | 10.15 | 0.61% | 28,009 |
| Oct 17, 2025 | 10.02 | 10.11 | 10.02 | 10.09 | 10.09 | 0.38% | 78,961 |
| Oct 16, 2025 | 10.07 | 10.10 | 10.00 | 10.05 | 10.05 | - | 28,153 |
| Oct 15, 2025 | 10.10 | 10.20 | 9.99 | 10.05 | 10.05 | - | 29,863 |
| Oct 14, 2025 | 10.33 | 10.33 | 9.98 | 10.05 | 10.05 | -0.79% | 35,743 |
| Oct 13, 2025 | 9.74 | 10.15 | 9.74 | 10.13 | 10.13 | 0.10% | 65,812 |
| Oct 10, 2025 | 10.21 | 10.21 | 10.10 | 10.12 | 10.12 | -1.08% | 42,267 |
| Oct 9, 2025 | 10.25 | 10.27 | 10.18 | 10.23 | 10.23 | -0.20% | 57,808 |
| Oct 8, 2025 | 10.20 | 10.25 | 10.08 | 10.25 | 10.25 | 0.20% | 47,314 |
| Oct 7, 2025 | 9.90 | 10.25 | 9.90 | 10.23 | 10.23 | 1.09% | 65,476 |
| Oct 6, 2025 | 10.05 | 10.12 | 10.05 | 10.12 | 10.12 | -0.30% | 34,438 |
| Oct 3, 2025 | 10.10 | 10.15 | 10.05 | 10.15 | 10.15 | 0.50% | 12,105 |
| Oct 2, 2025 | 9.79 | 10.13 | 9.79 | 10.10 | 10.10 | 0.10% | 20,235 |
| Oct 1, 2025 | 10.00 | 10.10 | 10.00 | 10.09 | 10.09 | 0.40% | 24,574 |
| Sep 30, 2025 | 10.02 | 10.05 | 10.01 | 10.05 | 10.05 | 0.30% | 47,504 |
| Sep 29, 2025 | 10.00 | 10.03 | 9.98 | 10.02 | 10.02 | 0.50% | 36,720 |
| Sep 26, 2025 | 9.97 | 9.97 | 9.94 | 9.97 | 9.97 | -0.50% | 80,381 |
| Sep 25, 2025 | 10.01 | 10.03 | 9.99 | 10.02 | 10.02 | 0.20% | 51,384 |
| Sep 24, 2025 | 10.01 | 10.02 | 9.98 | 10.00 | 10.00 | -0.70% | 27,989 |
| Sep 23, 2025 | 9.91 | 10.17 | 9.91 | 10.07 | 10.07 | -0.79% | 56,557 |
| Sep 22, 2025 | 10.09 | 10.19 | 10.09 | 10.15 | 10.15 | 0.12% | 85,671 |
| Sep 19, 2025 | 10.15 | 10.16 | 10.13 | 10.14 | 10.14 | 0.29% | 91,548 |