Singapore Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	6.48	6.49	6.42	6.42	-	-0.77%	950,100
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
Nov 19, 2025	6.46	6.50	6.45	6.46	6.38	-0.31%	3,992,100
Nov 18, 2025	6.48	6.52	6.45	6.48	6.40	-0.15%	5,095,600
Nov 17, 2025	6.51	6.52	6.45	6.49	6.41	-0.46%	6,568,400
Nov 14, 2025	6.49	6.53	6.41	6.52	6.44	-1.95%	16,455,400
Nov 13, 2025	6.67	6.67	6.56	6.65	6.57	-0.45%	4,810,000
Nov 12, 2025	6.66	6.70	6.64	6.68	6.60	0.30%	6,744,900
Nov 11, 2025	6.63	6.71	6.63	6.66	6.58	0.60%	4,152,400
Nov 10, 2025	6.58	6.64	6.55	6.62	6.54	0.61%	5,030,500
Nov 7, 2025	6.60	6.61	6.55	6.58	6.50	-0.30%	3,614,200
Nov 6, 2025	6.58	6.63	6.55	6.60	6.52	0.46%	5,896,000
Nov 5, 2025	6.60	6.60	6.55	6.57	6.49	-0.45%	5,306,600
Nov 4, 2025	6.63	6.69	6.58	6.60	6.52	-0.45%	5,810,900
Nov 3, 2025	6.63	6.66	6.62	6.63	6.55	-	3,059,300
Oct 31, 2025	6.70	6.72	6.62	6.63	6.55	-0.75%	4,763,700
Oct 30, 2025	6.75	6.75	6.65	6.68	6.60	-0.74%	4,457,500
Oct 29, 2025	6.75	6.76	6.71	6.73	6.65	-0.15%	5,082,000
Oct 28, 2025	6.65	6.75	6.64	6.74	6.66	1.51%	9,653,300