Singapore Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	10.90	10.95	10.77	10.78	-	-1.64%	104
Jun 12, 2025	10.92	10.96	10.92	10.96	10.96	0.27%	10,506
Jun 11, 2025	10.82	10.96	10.82	10.93	10.93	-0.46%	18,944
Jun 10, 2025	10.95	10.98	10.91	10.98	10.98	0.27%	10,691
Jun 9, 2025	10.95	10.95	10.86	10.95	10.95	-0.09%	7,468
Jun 6, 2025	10.88	10.97	10.76	10.96	10.96	-0.36%	47,700
Jun 5, 2025	11.12	11.15	11.00	11.00	11.00	-0.90%	37,871
Jun 4, 2025	11.07	11.10	11.07	11.10	11.10	0.73%	12,187
Jun 3, 2025	11.01	11.02	10.99	11.02	11.02	-0.18%	13,643
Jun 2, 2025	11.01	11.06	11.01	11.04	11.04	0.45%	14,482
May 30, 2025	10.96	10.99	10.95	10.99	10.99	-0.43%	18,819
May 29, 2025	11.02	11.05	11.00	11.04	11.04	0.53%	12,774
May 28, 2025	11.32	11.32	10.77	10.98	10.98	-0.36%	24,140
May 27, 2025	10.67	11.02	10.67	11.02	11.02	0.55%	46,886
May 23, 2025	11.05	11.05	10.80	10.96	10.96	0.27%	13,344
May 22, 2025	11.00	11.00	10.89	10.93	10.93	1.49%	20,369
May 21, 2025	10.82	10.84	10.77	10.77	10.77	-0.09%	7,093
May 20, 2025	10.75	10.88	10.72	10.78	10.78	-0.09%	10,676
May 19, 2025	10.60	10.79	10.60	10.79	10.79	1.79%	17,669
May 16, 2025	10.51	10.60	10.32	10.60	10.60	0.57%	29,531
May 15, 2025	10.19	10.60	10.19	10.54	10.54	-0.28%	7,678
May 14, 2025	10.54	10.57	10.49	10.57	10.57	0.57%	10,248
May 13, 2025	10.07	10.53	10.07	10.51	10.51	0.77%	41,887
May 12, 2025	10.42	10.43	10.29	10.43	10.43	0.48%	30,581
May 9, 2025	10.42	10.45	10.33	10.38	10.38	-	12,600
May 8, 2025	10.00	10.56	10.00	10.38	10.38	-1.13%	56,639
May 7, 2025	10.61	10.74	10.46	10.50	10.50	-1.28%	19,794
May 6, 2025	10.70	10.71	10.61	10.64	10.64	0.90%	16,665
May 5, 2025	10.24	10.55	10.24	10.54	10.54	1.25%	15,227
May 2, 2025	10.20	10.45	10.20	10.41	10.41	1.86%	16,333
May 1, 2025	10.24	10.26	10.20	10.22	10.22	-0.20%	27,861
Apr 30, 2025	10.15	10.24	10.15	10.24	10.24	0.64%	24,502
Apr 29, 2025	10.16	10.19	10.15	10.18	10.18	0.40%	15,562
Apr 28, 2025	10.12	10.17	10.10	10.13	10.13	-0.04%	17,220
Apr 25, 2025	10.13	10.16	10.11	10.14	10.14	-0.22%	8,297
Apr 24, 2025	10.19	10.19	10.08	10.16	10.16	1.91%	12,871
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