Singapore Airlines Limited (SGX:C6L)
Singapore · Delayed Price · Currency is SGD 7.60
-0.10 (-1.30%)
Aug 7, 2026, 5:12 PM SGT
Singapore Airlines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 7.65 | 7.68 | 7.58 | 7.60 | 7.60 | -1.30% | 7,805,400 |
| Aug 6, 2026 | 7.66 | 7.72 | 7.64 | 7.70 | 7.70 | 0.13% | 4,969,900 |
| Aug 5, 2026 | 7.55 | 7.69 | 7.52 | 7.69 | 7.69 | 1.59% | 5,740,600 |
| Aug 4, 2026 | 7.70 | 7.73 | 7.56 | 7.57 | 7.57 | -1.69% | 7,123,000 |
| Aug 3, 2026 | 7.66 | 7.71 | 7.65 | 7.70 | 7.70 | - | 4,710,200 |
| Jul 31, 2026 | 7.63 | 7.72 | 7.57 | 7.70 | 7.70 | 1.18% | 11,146,100 |
| Jul 30, 2026 | 7.50 | 7.62 | 7.45 | 7.61 | 7.61 | 1.06% | 8,028,100 |
| Jul 29, 2026 | 7.49 | 7.53 | 7.34 | 7.53 | 7.53 | -3.09% | 16,142,500 |
| Jul 28, 2026 | 7.62 | 7.77 | 7.62 | 7.77 | 7.77 | 0.78% | 6,733,700 |
| Jul 27, 2026 | 7.55 | 7.72 | 7.55 | 7.71 | 7.71 | 2.12% | 7,286,800 |
| Jul 24, 2026 | 7.55 | 7.57 | 7.51 | 7.55 | 7.55 | -0.26% | 4,240,800 |
| Jul 23, 2026 | 7.68 | 7.68 | 7.56 | 7.57 | 7.57 | -1.05% | 5,794,600 |
| Jul 22, 2026 | 7.75 | 7.77 | 7.56 | 7.65 | 7.65 | -1.80% | 8,901,600 |
| Jul 21, 2026 | 7.62 | 7.80 | 7.59 | 7.79 | 7.79 | 2.77% | 9,803,900 |
| Jul 20, 2026 | 7.65 | 7.65 | 7.55 | 7.58 | 7.58 | -0.92% | 4,514,512 |
| Jul 17, 2026 | 7.62 | 7.67 | 7.61 | 7.65 | 7.65 | 0.53% | 5,971,200 |
| Jul 16, 2026 | 7.58 | 7.64 | 7.55 | 7.61 | 7.61 | 0.13% | 5,488,400 |
| Jul 15, 2026 | 7.64 | 7.65 | 7.53 | 7.60 | 7.60 | -0.26% | 7,650,100 |
| Jul 14, 2026 | 7.54 | 7.62 | 7.50 | 7.62 | 7.62 | -0.65% | 10,407,600 |
| Jul 13, 2026 | 7.71 | 7.71 | 7.60 | 7.67 | 7.67 | -0.52% | 7,316,700 |
| Jul 10, 2026 | 7.68 | 7.71 | 7.49 | 7.71 | 7.71 | 0.39% | 8,400,000 |
| Jul 9, 2026 | 7.81 | 7.83 | 7.57 | 7.68 | 7.68 | -2.04% | 16,417,500 |
| Jul 8, 2026 | 7.74 | 7.92 | 7.74 | 7.84 | 7.84 | 0.26% | 11,635,700 |
| Jul 7, 2026 | 7.72 | 7.82 | 7.71 | 7.82 | 7.82 | 1.30% | 10,322,100 |
| Jul 6, 2026 | 7.61 | 7.72 | 7.56 | 7.72 | 7.72 | 1.31% | 6,926,400 |
| Jul 3, 2026 | 7.70 | 7.71 | 7.60 | 7.62 | 7.62 | -1.04% | 3,922,800 |
| Jul 2, 2026 | 7.64 | 7.70 | 7.62 | 7.70 | 7.70 | 0.79% | 8,132,000 |
| Jul 1, 2026 | 7.69 | 7.69 | 7.60 | 7.64 | 7.64 | -0.52% | 6,399,600 |
| Jun 30, 2026 | 7.70 | 7.72 | 7.59 | 7.68 | 7.68 | 0.26% | 8,877,400 |
| Jun 29, 2026 | 7.64 | 7.67 | 7.58 | 7.66 | 7.66 | 0.13% | 9,834,000 |
| Jun 26, 2026 | 7.63 | 7.70 | 7.52 | 7.65 | 7.65 | 0.13% | 13,649,400 |
| Jun 25, 2026 | 7.50 | 7.64 | 7.50 | 7.64 | 7.64 | 1.87% | 13,490,300 |
| Jun 24, 2026 | 7.37 | 7.50 | 7.36 | 7.50 | 7.50 | 1.76% | 11,365,200 |
| Jun 23, 2026 | 7.35 | 7.41 | 7.33 | 7.37 | 7.37 | 0.55% | 10,042,300 |
| Jun 22, 2026 | 7.23 | 7.33 | 7.23 | 7.33 | 7.33 | 0.69% | 8,395,100 |
| Jun 19, 2026 | 7.24 | 7.28 | 7.20 | 7.28 | 7.28 | 0.55% | 14,144,500 |
| Jun 18, 2026 | 7.20 | 7.25 | 7.16 | 7.24 | 7.24 | 0.42% | 6,940,300 |
| Jun 17, 2026 | 7.22 | 7.23 | 7.18 | 7.21 | 7.21 | - | 8,339,500 |
| Jun 16, 2026 | 7.17 | 7.22 | 7.16 | 7.21 | 7.21 | 0.56% | 12,137,400 |
| Jun 15, 2026 | 7.03 | 7.18 | 7.03 | 7.17 | 7.17 | 2.43% | 14,944,020 |
| Jun 12, 2026 | 6.95 | 7.02 | 6.93 | 7.00 | 7.00 | 1.45% | 7,468,600 |
| Jun 11, 2026 | 6.82 | 6.93 | 6.82 | 6.90 | 6.90 | -0.72% | 6,910,100 |
| Jun 10, 2026 | 6.94 | 6.97 | 6.89 | 6.95 | 6.95 | 0.14% | 5,540,800 |
| Jun 9, 2026 | 6.84 | 6.97 | 6.84 | 6.94 | 6.94 | 1.17% | 6,293,200 |
| Jun 8, 2026 | 6.81 | 6.93 | 6.77 | 6.86 | 6.86 | -1.58% | 10,400,700 |
| Jun 5, 2026 | 7.05 | 7.08 | 6.90 | 6.97 | 6.97 | -1.13% | 8,774,512 |
| Jun 4, 2026 | 7.03 | 7.08 | 6.95 | 7.05 | 7.05 | 0.14% | 10,671,300 |
| Jun 3, 2026 | 6.81 | 7.08 | 6.81 | 7.04 | 7.04 | 3.68% | 27,456,300 |
| Jun 2, 2026 | 6.80 | 6.80 | 6.72 | 6.79 | 6.79 | 0.15% | 7,260,800 |
| May 29, 2026 | 6.72 | 6.80 | 6.72 | 6.78 | 6.78 | 1.04% | 14,846,500 |