Singapore Airlines Limited (SGX:C6L)
Singapore · Delayed Price · Currency is SGD 7.65
+0.04 (0.53%)
Jul 17, 2026, 5:10 PM SGT
Singapore Airlines Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |