Singapore Airlines Limited (SINGY)
OTCMKTS · Delayed Price · Currency is USD
10.24
+0.12 (1.19%)
Oct 7, 2025, 2:35 PM EDT
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 18, 2025 | 10.20 | 10.20 | 10.09 | 10.11 | 10.11 | -0.31% | 22,696 |
| Sep 17, 2025 | 10.17 | 10.20 | 10.14 | 10.14 | 10.14 | -0.29% | 30,811 |
| Sep 16, 2025 | 10.35 | 10.35 | 9.80 | 10.17 | 10.17 | -0.64% | 24,836 |
| Sep 15, 2025 | 10.16 | 10.37 | 10.16 | 10.24 | 10.24 | 0.74% | 26,203 |
| Sep 12, 2025 | 10.31 | 10.56 | 10.11 | 10.16 | 10.16 | 0.49% | 27,953 |
| Sep 11, 2025 | 10.23 | 10.23 | 10.07 | 10.11 | 10.11 | -0.88% | 13,858 |
| Sep 10, 2025 | 10.29 | 10.29 | 10.16 | 10.20 | 10.20 | 0.39% | 11,191 |
| Sep 9, 2025 | 10.19 | 10.19 | 10.15 | 10.16 | 10.16 | -0.10% | 23,963 |
| Sep 8, 2025 | 10.34 | 10.34 | 9.94 | 10.17 | 10.17 | 0.39% | 41,952 |
| Sep 5, 2025 | 10.08 | 10.19 | 10.03 | 10.13 | 10.13 | 0.30% | 15,042 |
| Sep 4, 2025 | 9.80 | 10.13 | 9.80 | 10.10 | 10.10 | 0.60% | 131,883 |
| Sep 3, 2025 | 10.00 | 10.17 | 10.00 | 10.04 | 10.04 | -1.44% | 115,949 |
| Sep 2, 2025 | 10.18 | 10.21 | 10.15 | 10.19 | 10.19 | -0.03% | 32,188 |
| Aug 29, 2025 | 10.30 | 10.30 | 10.18 | 10.19 | 10.19 | -0.39% | 30,533 |
| Aug 28, 2025 | 10.22 | 10.23 | 10.20 | 10.23 | 10.23 | 0.24% | 16,204 |
| Aug 27, 2025 | 10.23 | 10.24 | 10.15 | 10.21 | 10.21 | -0.34% | 14,605 |
| Aug 26, 2025 | 10.25 | 10.28 | 10.24 | 10.24 | 10.24 | -0.02% | 24,361 |
| Aug 25, 2025 | 10.30 | 10.30 | 10.23 | 10.24 | 10.24 | -0.71% | 42,101 |
| Aug 22, 2025 | 10.24 | 10.36 | 10.24 | 10.32 | 10.32 | 0.93% | 22,885 |
| Aug 21, 2025 | 10.24 | 10.24 | 10.18 | 10.22 | 10.22 | -0.10% | 27,066 |
| Aug 20, 2025 | 10.27 | 10.27 | 10.22 | 10.23 | 10.23 | - | 25,450 |
| Aug 19, 2025 | 10.20 | 10.25 | 10.19 | 10.23 | 10.23 | 0.29% | 46,523 |
| Aug 18, 2025 | 10.21 | 10.32 | 10.15 | 10.20 | 10.20 | -0.10% | 29,643 |
| Aug 15, 2025 | 10.38 | 10.42 | 10.21 | 10.21 | 10.21 | 0.29% | 26,824 |
| Aug 14, 2025 | 10.39 | 10.39 | 10.16 | 10.18 | 10.18 | -1.07% | 28,286 |
| Aug 13, 2025 | 10.29 | 10.29 | 10.25 | 10.29 | 10.29 | 0.39% | 21,806 |
| Aug 12, 2025 | 10.09 | 10.46 | 10.09 | 10.25 | 10.25 | 1.79% | 45,499 |
| Aug 11, 2025 | 10.55 | 10.55 | 10.07 | 10.07 | 10.07 | -4.18% | 37,213 |
| Aug 8, 2025 | 10.68 | 10.89 | 10.47 | 10.51 | 10.04 | 0.28% | 27,332 |
| Aug 7, 2025 | 11.04 | 11.04 | 10.48 | 10.48 | 10.02 | 0.10% | 30,561 |
| Aug 6, 2025 | 10.51 | 10.52 | 10.47 | 10.47 | 10.01 | -0.24% | 12,310 |
| Aug 5, 2025 | 10.14 | 10.54 | 10.14 | 10.50 | 10.03 | -0.24% | 36,144 |
| Aug 4, 2025 | 10.45 | 10.57 | 10.41 | 10.52 | 10.05 | 0.19% | 32,724 |
| Aug 1, 2025 | 10.54 | 10.54 | 10.47 | 10.50 | 10.03 | 0.96% | 110,377 |
| Jul 31, 2025 | 10.19 | 10.50 | 10.19 | 10.40 | 9.94 | -1.52% | 50,860 |
| Jul 30, 2025 | 11.09 | 11.09 | 10.56 | 10.56 | 10.09 | -2.94% | 25,799 |
| Jul 29, 2025 | 11.01 | 11.37 | 10.83 | 10.88 | 10.40 | -3.63% | 66,997 |
| Jul 28, 2025 | 11.77 | 11.77 | 11.19 | 11.29 | 10.79 | -4.08% | 115,058 |