Singapore Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	6.64	6.81	6.63	6.71	6.71	1.05%	9,044,800
May 26, 2026	6.66	6.70	6.63	6.64	6.64	-0.15%	5,628,000
May 25, 2026	6.62	6.66	6.62	6.65	6.65	0.91%	4,356,400
May 22, 2026	6.60	6.61	6.56	6.59	6.59	0.46%	3,354,000
May 21, 2026	6.52	6.62	6.52	6.56	6.56	0.92%	5,673,800
May 20, 2026	6.54	6.55	6.48	6.50	6.50	-0.61%	3,245,900
May 19, 2026	6.46	6.54	6.44	6.54	6.54	2.03%	7,262,000
May 18, 2026	6.43	6.48	6.39	6.41	6.41	-0.16%	5,706,200
May 15, 2026	6.30	6.45	6.30	6.42	6.42	2.39%	11,106,800
May 14, 2026	6.30	6.34	6.26	6.27	6.27	-0.16%	4,761,200
May 13, 2026	6.31	6.33	6.27	6.28	6.28	-0.32%	4,717,200
May 12, 2026	6.26	6.30	6.26	6.30	6.30	0.64%	5,058,700
May 11, 2026	6.31	6.40	6.26	6.26	6.26	-0.79%	5,807,200
May 8, 2026	6.31	6.33	6.26	6.31	6.31	-0.32%	5,638,000
May 7, 2026	6.33	6.36	6.30	6.33	6.33	0.64%	9,875,500
May 6, 2026	6.32	6.33	6.21	6.29	6.29	0.48%	8,521,700
May 5, 2026	6.25	6.29	6.23	6.26	6.26	-0.16%	5,505,600
May 4, 2026	6.30	6.35	6.27	6.27	6.27	-0.32%	5,122,800
Apr 30, 2026	6.31	6.33	6.25	6.29	6.29	-0.32%	8,606,200
Apr 29, 2026	6.34	6.38	6.31	6.31	6.31	-0.79%	6,744,500
Apr 28, 2026	6.36	6.40	6.33	6.36	6.36	-0.16%	7,075,100
Apr 27, 2026	6.38	6.41	6.35	6.37	6.37	-0.31%	5,892,800
Apr 24, 2026	6.39	6.42	6.35	6.39	6.39	-	4,524,200
Apr 23, 2026	6.46	6.46	6.36	6.39	6.39	-1.24%	10,350,900
Apr 22, 2026	6.54	6.54	6.45	6.47	6.47	-0.92%	7,849,300
Apr 21, 2026	6.58	6.60	6.51	6.53	6.53	-0.15%	5,638,600
Apr 20, 2026	6.55	6.58	6.54	6.54	6.54	-0.15%	3,978,600
Apr 17, 2026	6.58	6.60	6.53	6.55	6.55	-0.76%	8,745,500
Apr 16, 2026	6.60	6.65	6.58	6.60	6.60	0.46%	6,525,000
Apr 15, 2026	6.60	6.65	6.57	6.57	6.57	-0.45%	6,055,300