Singapore Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 4, 2026	6.74	6.77	6.57	6.64	6.64	-2.06%	21,075,200
Mar 3, 2026	6.82	6.90	6.73	6.78	6.78	-0.88%	14,567,200
Mar 2, 2026	6.80	6.88	6.64	6.84	6.84	-4.74%	26,560,350
Feb 27, 2026	7.13	7.20	7.07	7.18	7.18	0.70%	11,927,300
Feb 26, 2026	7.16	7.19	7.08	7.13	7.13	-0.56%	9,291,000
Feb 25, 2026	6.97	7.19	6.95	7.17	7.17	1.99%	23,426,400
Feb 24, 2026	6.98	7.06	6.98	7.03	7.03	1.01%	15,343,500
Feb 23, 2026	6.92	6.96	6.84	6.96	6.96	0.87%	7,460,500
Feb 20, 2026	6.98	6.98	6.81	6.90	6.90	-1.15%	10,822,400
Feb 19, 2026	7.00	7.00	6.91	6.98	6.98	-0.29%	7,222,200
Feb 16, 2026	6.96	7.00	6.94	7.00	7.00	0.57%	4,301,000
Feb 13, 2026	6.89	6.98	6.87	6.96	6.96	0.87%	14,503,300
Feb 12, 2026	6.86	6.90	6.82	6.90	6.90	0.73%	7,411,800
Feb 11, 2026	6.79	6.85	6.74	6.85	6.85	0.74%	7,654,100