Singapore Airlines Limited (SGX:C6L)
Singapore · Delayed Price · Currency is SGD 6.41
-0.01 (-0.16%)
May 18, 2026, 5:06 PM SGT
Singapore Airlines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 6.60 | 6.61 | 6.56 | 6.60 | 6.60 | 0.30% | 5,317,900 |
| Apr 13, 2026 | 6.60 | 6.60 | 6.56 | 6.58 | 6.58 | -0.90% | 3,977,900 |
| Apr 10, 2026 | 6.71 | 6.71 | 6.58 | 6.64 | 6.64 | -0.30% | 5,284,600 |
| Apr 9, 2026 | 6.77 | 6.78 | 6.63 | 6.66 | 6.66 | -1.33% | 6,546,800 |
| Apr 8, 2026 | 6.70 | 6.81 | 6.68 | 6.75 | 6.75 | 2.58% | 14,538,600 |
| Apr 7, 2026 | 6.62 | 6.64 | 6.52 | 6.58 | 6.58 | -0.60% | 6,712,000 |
| Apr 6, 2026 | 6.61 | 6.63 | 6.57 | 6.62 | 6.62 | -0.45% | 3,120,600 |
| Apr 2, 2026 | 6.70 | 6.74 | 6.61 | 6.65 | 6.65 | -0.15% | 5,150,800 |
| Apr 1, 2026 | 6.69 | 6.71 | 6.63 | 6.66 | 6.66 | 0.91% | 6,366,100 |
| Mar 31, 2026 | 6.60 | 6.63 | 6.56 | 6.60 | 6.60 | - | 5,599,900 |
| Mar 30, 2026 | 6.55 | 6.66 | 6.55 | 6.60 | 6.60 | -0.90% | 8,873,600 |
| Mar 27, 2026 | 6.56 | 6.69 | 6.55 | 6.66 | 6.66 | 1.06% | 7,988,900 |
| Mar 26, 2026 | 6.58 | 6.63 | 6.57 | 6.59 | 6.59 | -0.45% | 4,152,800 |
| Mar 25, 2026 | 6.60 | 6.63 | 6.56 | 6.62 | 6.62 | 1.69% | 5,432,100 |
| Mar 24, 2026 | 6.50 | 6.55 | 6.48 | 6.51 | 6.51 | 0.31% | 6,697,900 |
| Mar 23, 2026 | 6.51 | 6.53 | 6.45 | 6.49 | 6.49 | -1.67% | 8,402,600 |
| Mar 20, 2026 | 6.60 | 6.63 | 6.57 | 6.60 | 6.60 | 0.15% | 10,818,500 |
| Mar 19, 2026 | 6.60 | 6.64 | 6.58 | 6.59 | 6.59 | -1.49% | 5,115,800 |
| Mar 18, 2026 | 6.62 | 6.71 | 6.61 | 6.69 | 6.69 | 1.52% | 5,340,300 |
| Mar 17, 2026 | 6.58 | 6.61 | 6.54 | 6.59 | 6.59 | 0.76% | 4,540,600 |
| Mar 16, 2026 | 6.54 | 6.59 | 6.48 | 6.54 | 6.54 | - | 5,480,200 |
| Mar 13, 2026 | 6.65 | 6.67 | 6.51 | 6.54 | 6.54 | -1.95% | 9,727,900 |
| 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 |