Singapore Airlines Limited (SINGY)
OTCMKTS · Delayed Price · Currency is USD
10.19
0.00 (-0.03%)
Sep 2, 2025, 3:59 PM EDT
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 11.73 | 11.77 | 11.73 | 11.77 | 11.25 | 0.51% | 9,999 |
| Jul 24, 2025 | 11.70 | 11.76 | 11.68 | 11.71 | 11.19 | 1.09% | 13,247 |
| Jul 23, 2025 | 11.60 | 11.61 | 11.58 | 11.58 | 11.07 | -0.14% | 8,179 |
| Jul 22, 2025 | 11.57 | 11.60 | 11.56 | 11.60 | 11.09 | 0.30% | 20,106 |
| Jul 21, 2025 | 11.16 | 11.58 | 11.16 | 11.57 | 11.05 | 0.36% | 28,577 |
| Jul 18, 2025 | 11.54 | 11.55 | 11.50 | 11.52 | 11.01 | 0.46% | 14,249 |
| Jul 17, 2025 | 11.44 | 11.48 | 11.44 | 11.47 | 10.96 | -0.18% | 10,114 |
| Jul 16, 2025 | 11.45 | 11.50 | 11.43 | 11.49 | 10.98 | 0.80% | 12,296 |
| Jul 15, 2025 | 11.38 | 11.47 | 11.26 | 11.40 | 10.89 | 0.44% | 33,696 |
| Jul 14, 2025 | 11.29 | 11.40 | 11.27 | 11.35 | 10.85 | 0.71% | 12,046 |
| Jul 11, 2025 | 11.50 | 11.50 | 11.25 | 11.27 | 10.77 | -0.27% | 17,113 |
| Jul 10, 2025 | 11.60 | 11.60 | 11.17 | 11.30 | 10.80 | 1.16% | 66,344 |
| Jul 9, 2025 | 11.20 | 11.25 | 11.00 | 11.17 | 10.67 | 0.54% | 19,078 |
| Jul 8, 2025 | 10.83 | 11.11 | 10.83 | 11.11 | 10.62 | 1.28% | 23,403 |
| Jul 7, 2025 | 10.99 | 11.02 | 10.95 | 10.97 | 10.48 | - | 16,033 |
| Jul 3, 2025 | 10.90 | 10.99 | 10.61 | 10.97 | 10.48 | -0.63% | 16,733 |
| Jul 2, 2025 | 10.62 | 11.05 | 10.62 | 11.04 | 10.55 | 0.93% | 24,480 |
| Jul 1, 2025 | 10.67 | 11.31 | 10.67 | 10.94 | 10.45 | 0.07% | 76,779 |
| Jun 30, 2025 | 10.84 | 10.93 | 10.84 | 10.93 | 10.45 | 0.93% | 27,875 |
| Jun 27, 2025 | 10.79 | 10.86 | 10.79 | 10.83 | 10.35 | 0.13% | 21,089 |
| Jun 26, 2025 | 10.85 | 10.90 | 10.77 | 10.82 | 10.34 | -0.38% | 21,394 |
| Jun 25, 2025 | 10.72 | 10.96 | 10.67 | 10.86 | 10.38 | 1.23% | 13,434 |
| Jun 24, 2025 | 10.66 | 10.73 | 10.66 | 10.72 | 10.25 | 2.62% | 77,859 |
| Jun 23, 2025 | 9.99 | 10.50 | 9.99 | 10.45 | 9.99 | -0.48% | 32,071 |