Singapore Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	6.60	6.73	6.60	6.67	6.67	-	7,260,700
Mar 11, 2026	6.65	6.67	6.58	6.67	6.67	0.30%	5,818,600
Mar 10, 2026	6.56	6.65	6.55	6.65	6.65	2.47%	10,525,800
Mar 9, 2026	6.55	6.55	6.33	6.49	6.49	-2.41%	16,884,500
Mar 6, 2026	6.63	6.65	6.56	6.65	6.65	-0.45%	10,445,900
Mar 5, 2026	6.68	6.79	6.64	6.68	6.68	0.60%	11,652,500
Mar 4, 2026	6.74	6.77	6.57	6.64	6.64	-2.06%	21,075,200
Mar 3, 2026	6.82	6.90	6.73	6.78	6.78	-0.88%	14,567,200
Mar 2, 2026	6.80	6.88	6.64	6.84	6.84	-4.74%	26,560,350
Feb 27, 2026	7.13	7.20	7.07	7.18	7.18	0.70%	11,927,300
Feb 26, 2026	7.16	7.19	7.08	7.13	7.13	-0.56%	9,291,000
Feb 25, 2026	6.97	7.19	6.95	7.17	7.17	1.99%	23,426,400
Feb 24, 2026	6.98	7.06	6.98	7.03	7.03	1.01%	15,343,500
Feb 23, 2026	6.92	6.96	6.84	6.96	6.96	0.87%	7,460,500
Feb 20, 2026	6.98	6.98	6.81	6.90	6.90	-1.15%	10,822,400
Feb 19, 2026	7.00	7.00	6.91	6.98	6.98	-0.29%	7,222,200
Feb 16, 2026	6.96	7.00	6.94	7.00	7.00	0.57%	4,301,000
Feb 13, 2026	6.89	6.98	6.87	6.96	6.96	0.87%	14,503,300
Feb 12, 2026	6.86	6.90	6.82	6.90	6.90	0.73%	7,411,800
Feb 11, 2026	6.79	6.85	6.74	6.85	6.85	0.74%	7,654,100
Feb 10, 2026	6.81	6.85	6.72	6.80	6.80	-	5,484,600
Feb 9, 2026	6.71	6.85	6.71	6.80	6.80	1.49%	11,413,800
Feb 6, 2026	6.70	6.71	6.62	6.70	6.70	-0.15%	8,939,000
Feb 5, 2026	6.60	6.71	6.60	6.71	6.71	1.67%	12,301,100
Feb 4, 2026	6.48	6.69	6.46	6.60	6.60	1.85%	13,049,400
Feb 3, 2026	6.36	6.50	6.35	6.48	6.48	1.89%	15,679,100
Feb 2, 2026	6.35	6.37	6.31	6.36	6.36	0.16%	4,976,700
Jan 30, 2026	6.36	6.38	6.33	6.35	6.35	-0.16%	3,807,800
Jan 29, 2026	6.37	6.38	6.32	6.36	6.36	-	4,034,600
Jan 28, 2026	6.38	6.39	6.32	6.36	6.36	-0.31%	5,864,400
Jan 27, 2026	6.45	6.45	6.37	6.38	6.38	-0.93%	4,903,000
Jan 26, 2026	6.42	6.45	6.41	6.44	6.44	0.31%	3,261,700
Jan 23, 2026	6.42	6.43	6.40	6.42	6.42	0.16%	3,451,500
Jan 22, 2026	6.40	6.44	6.39	6.41	6.41	0.31%	3,415,900
Jan 21, 2026	6.36	6.40	6.36	6.39	6.39	-0.16%	3,099,700
Jan 20, 2026	6.35	6.40	6.34	6.40	6.40	0.47%	4,495,500
Jan 19, 2026	6.35	6.37	6.33	6.37	6.37	0.31%	2,460,700
Jan 16, 2026	6.38	6.38	6.34	6.35	6.35	-0.16%	3,489,100
Jan 15, 2026	6.40	6.40	6.35	6.36	6.36	-0.63%	3,492,200
Jan 14, 2026	6.38	6.40	6.36	6.40	6.40	-	3,675,400
Jan 13, 2026	6.45	6.45	6.38	6.40	6.40	-0.47%	5,787,600
Jan 12, 2026	6.43	6.44	6.40	6.43	6.43	-	2,432,600
Jan 9, 2026	6.46	6.47	6.42	6.43	6.43	-0.46%	4,252,100
Jan 8, 2026	6.49	6.49	6.43	6.46	6.46	-0.31%	2,304,500
Jan 7, 2026	6.48	6.49	6.41	6.48	6.48	0.15%	4,788,400
Jan 6, 2026	6.50	6.52	6.44	6.47	6.47	-	5,644,000
Jan 5, 2026	6.46	6.50	6.46	6.47	6.47	0.31%	3,395,000
Jan 2, 2026	6.41	6.46	6.41	6.45	6.45	0.78%	2,757,600
Dec 31, 2025	6.41	6.44	6.40	6.40	6.40	-0.16%	1,609,400
Dec 30, 2025	6.45	6.46	6.41	6.41	6.41	-0.31%	3,502,500