Singapore Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 29, 2025	6.41	6.45	6.40	6.43	6.43	0.31%	2,801,600
Dec 26, 2025	6.40	6.44	6.39	6.41	6.41	0.16%	2,351,600
Dec 24, 2025	6.37	6.44	6.36	6.40	6.40	0.63%	3,450,000
Dec 23, 2025	6.35	6.38	6.31	6.36	6.36	0.47%	2,813,200
Dec 22, 2025	6.38	6.38	6.33	6.33	6.33	0.16%	3,575,000
Dec 19, 2025	6.34	6.38	6.32	6.32	6.32	0.16%	8,345,900
Dec 18, 2025	6.29	6.32	6.28	6.31	6.31	0.48%	3,675,800
Dec 17, 2025	6.28	6.29	6.25	6.28	6.28	-0.32%	4,383,900
Dec 16, 2025	6.32	6.33	6.27	6.30	6.30	-0.32%	4,897,100
Dec 15, 2025	6.33	6.34	6.28	6.32	6.32	-0.16%	3,521,500
Dec 12, 2025	6.34	6.34	6.30	6.33	6.33	0.80%	2,888,600
Dec 11, 2025	6.27	6.32	6.27	6.28	6.28	0.32%	3,398,600
Dec 10, 2025	6.28	6.29	6.23	6.26	6.26	-0.32%	4,788,400
Dec 9, 2025	6.32	6.35	6.28	6.28	6.28	-0.63%	5,382,100
Dec 8, 2025	6.33	6.36	6.32	6.32	6.32	-0.16%	4,842,300
Dec 5, 2025	6.39	6.39	6.32	6.33	6.33	-1.71%	6,870,500
Dec 4, 2025	6.47	6.47	6.42	6.44	6.36	-0.16%	5,105,800
Dec 3, 2025	6.49	6.49	6.45	6.45	6.37	-0.62%	4,770,300
Dec 2, 2025	6.50	6.50	6.47	6.49	6.41	-0.15%	3,370,600
Dec 1, 2025	6.49	6.51	6.47	6.50	6.42	0.15%	3,054,800
Nov 28, 2025	6.48	6.51	6.48	6.49	6.41	0.15%	1,971,600
Nov 27, 2025	6.50	6.51	6.47	6.48	6.40	-	3,351,600
Nov 26, 2025	6.49	6.50	6.46	6.48	6.40	0.47%	3,124,300
Nov 25, 2025	6.48	6.50	6.45	6.45	6.37	-0.31%	4,985,000
Nov 24, 2025	6.49	6.53	6.47	6.47	6.39	-0.15%	12,152,900
Nov 21, 2025	6.47	6.53	6.46	6.48	6.40	0.15%	4,496,800
Nov 20, 2025	6.48	6.50	6.47	6.47	6.39	0.15%	4,429,100