Singapore Airlines Limited (SGX:C6L)
Singapore · Delayed Price · Currency is SGD 6.51
0.00 (0.00%)
Sep 18, 2026, 5:14 PM SGT
Singapore Airlines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.53 | 6.55 | 6.46 | 6.51 | 6.51 | - | 6,977,234 |
| Sep 17, 2026 | 6.48 | 6.55 | 6.46 | 6.51 | 6.51 | 0.46% | 4,069,100 |
| Sep 16, 2026 | 6.60 | 6.62 | 6.47 | 6.48 | 6.48 | -1.97% | 10,758,500 |
| Sep 15, 2026 | 6.60 | 6.64 | 6.58 | 6.61 | 6.61 | -0.30% | 3,692,100 |
| Sep 14, 2026 | 6.66 | 6.67 | 6.61 | 6.63 | 6.63 | -0.45% | 4,591,700 |
| Sep 11, 2026 | 6.64 | 6.66 | 6.60 | 6.66 | 6.66 | - | 4,211,100 |
| Sep 10, 2026 | 6.69 | 6.71 | 6.64 | 6.66 | 6.66 | -0.89% | 5,556,600 |
| Sep 9, 2026 | 6.71 | 6.72 | 6.66 | 6.72 | 6.72 | -0.15% | 6,333,900 |
| Sep 8, 2026 | 6.72 | 6.74 | 6.69 | 6.73 | 6.73 | - | 3,308,000 |
| Sep 7, 2026 | 6.74 | 6.79 | 6.72 | 6.73 | 6.73 | -0.44% | 2,764,500 |
| Sep 4, 2026 | 6.75 | 6.77 | 6.71 | 6.76 | 6.76 | 0.15% | 5,664,901 |
| Sep 3, 2026 | 6.75 | 6.76 | 6.69 | 6.75 | 6.75 | -0.30% | 4,115,800 |
| Sep 2, 2026 | 6.76 | 6.77 | 6.68 | 6.77 | 6.77 | 0.15% | 8,694,500 |
| Sep 1, 2026 | 6.79 | 6.82 | 6.70 | 6.76 | 6.76 | -0.44% | 6,106,400 |
| Aug 31, 2026 | 6.87 | 6.88 | 6.77 | 6.79 | 6.79 | -1.45% | 11,117,000 |
| Aug 28, 2026 | 6.90 | 6.92 | 6.82 | 6.89 | 6.89 | -0.43% | 5,653,000 |
| Aug 27, 2026 | 6.93 | 7.05 | 6.91 | 6.92 | 6.92 | -0.14% | 5,260,200 |
| Aug 26, 2026 | 6.91 | 6.96 | 6.87 | 6.93 | 6.93 | 0.14% | 6,468,500 |
| Aug 25, 2026 | 6.95 | 6.96 | 6.89 | 6.92 | 6.92 | -0.43% | 4,103,900 |
| Aug 24, 2026 | 6.92 | 6.97 | 6.90 | 6.95 | 6.95 | 0.14% | 3,775,900 |
| Aug 21, 2026 | 6.92 | 6.96 | 6.89 | 6.94 | 6.94 | 0.29% | 4,182,800 |
| Aug 20, 2026 | 6.96 | 6.98 | 6.90 | 6.92 | 6.92 | -0.72% | 4,784,200 |
| Aug 19, 2026 | 7.01 | 7.05 | 6.93 | 6.97 | 6.97 | -0.57% | 6,086,100 |
| Aug 18, 2026 | 7.02 | 7.08 | 7.01 | 7.01 | 7.01 | -1.27% | 5,424,300 |
| Aug 17, 2026 | 7.05 | 7.10 | 6.99 | 7.10 | 7.10 | 0.71% | 4,425,600 |
| Aug 14, 2026 | 7.09 | 7.11 | 7.03 | 7.05 | 7.05 | -0.56% | 4,296,100 |
| Aug 13, 2026 | 7.08 | 7.11 | 6.99 | 7.09 | 7.09 | - | 6,454,700 |
| Aug 12, 2026 | 7.15 | 7.16 | 7.05 | 7.09 | 7.09 | -0.84% | 5,770,900 |
| Aug 11, 2026 | 7.35 | 7.35 | 7.06 | 7.15 | 7.15 | -2.19% | 17,249,800 |
| Aug 7, 2026 | 7.65 | 7.68 | 7.58 | 7.60 | 7.31 | -1.30% | 7,805,400 |
| Aug 6, 2026 | 7.66 | 7.72 | 7.64 | 7.70 | 7.41 | 0.13% | 4,969,900 |
| Aug 5, 2026 | 7.55 | 7.69 | 7.52 | 7.69 | 7.40 | 1.59% | 5,740,600 |
| Aug 4, 2026 | 7.70 | 7.73 | 7.56 | 7.57 | 7.28 | -1.69% | 7,123,000 |
| Aug 3, 2026 | 7.66 | 7.71 | 7.65 | 7.70 | 7.41 | - | 4,710,200 |
| Jul 31, 2026 | 7.63 | 7.72 | 7.57 | 7.70 | 7.41 | 1.18% | 11,146,100 |
| Jul 30, 2026 | 7.50 | 7.62 | 7.45 | 7.61 | 7.32 | 1.06% | 8,028,100 |
| Jul 29, 2026 | 7.49 | 7.53 | 7.34 | 7.53 | 7.24 | -3.09% | 16,142,500 |
| Jul 28, 2026 | 7.62 | 7.77 | 7.62 | 7.77 | 7.47 | 0.78% | 6,733,700 |
| Jul 27, 2026 | 7.55 | 7.72 | 7.55 | 7.71 | 7.42 | 2.12% | 7,286,800 |
| Jul 24, 2026 | 7.55 | 7.57 | 7.51 | 7.55 | 7.26 | -0.26% | 4,240,800 |
| Jul 23, 2026 | 7.68 | 7.68 | 7.56 | 7.57 | 7.28 | -1.05% | 5,794,600 |
| Jul 22, 2026 | 7.75 | 7.77 | 7.56 | 7.65 | 7.36 | -1.80% | 8,901,600 |
| Jul 21, 2026 | 7.62 | 7.80 | 7.59 | 7.79 | 7.49 | 2.77% | 9,803,900 |
| Jul 20, 2026 | 7.65 | 7.65 | 7.55 | 7.58 | 7.29 | -0.92% | 4,514,512 |
| Jul 17, 2026 | 7.62 | 7.67 | 7.61 | 7.65 | 7.36 | 0.53% | 5,971,200 |
| Jul 16, 2026 | 7.58 | 7.64 | 7.55 | 7.61 | 7.32 | 0.13% | 5,488,400 |
| Jul 15, 2026 | 7.64 | 7.65 | 7.53 | 7.60 | 7.31 | -0.26% | 7,650,100 |
| Jul 14, 2026 | 7.54 | 7.62 | 7.50 | 7.62 | 7.33 | -0.65% | 10,407,600 |
| Jul 13, 2026 | 7.71 | 7.71 | 7.60 | 7.67 | 7.38 | -0.52% | 7,316,700 |
| Jul 10, 2026 | 7.68 | 7.71 | 7.49 | 7.71 | 7.42 | 0.39% | 8,400,000 |