Singapore Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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