Singapore Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	6.65	6.70	6.61	6.69	6.69	0.90%	5,128,000
Oct 29, 2026	6.63	6.66	6.60	6.63	6.63	0.15%	2,136,400
Oct 28, 2026	6.59	6.66	6.58	6.62	6.62	0.46%	3,841,700
Oct 27, 2026	6.61	6.61	6.54	6.59	6.59	-0.30%	5,850,700
Oct 26, 2026	6.63	6.63	6.56	6.61	6.61	-0.30%	1,848,100
Oct 23, 2026	6.62	6.65	6.57	6.63	6.63	0.15%	3,317,900
Oct 22, 2026	6.51	6.65	6.51	6.62	6.62	0.76%	4,482,000
Oct 21, 2026	6.57	6.60	6.51	6.57	6.57	0.92%	4,045,900
Oct 20, 2026	6.56	6.56	6.46	6.51	6.51	-0.31%	3,119,900
Oct 19, 2026	6.53	6.55	6.50	6.53	6.53	-	3,144,100
Oct 16, 2026	6.60	6.60	6.49	6.53	6.53	0.62%	5,571,429
Oct 15, 2026	6.54	6.54	6.48	6.49	6.49	-0.76%	6,437,100
Oct 14, 2026	6.52	6.57	6.50	6.54	6.54	0.31%	2,892,500
Oct 13, 2026	6.56	6.59	6.52	6.52	6.52	-0.61%	3,554,900
Oct 12, 2026	6.59	6.65	6.55	6.56	6.56	-0.15%	4,932,500
Oct 9, 2026	6.65	6.65	6.56	6.57	6.57	-	5,499,600
Oct 8, 2026	6.68	6.69	6.57	6.57	6.57	-1.65%	6,991,700
Oct 7, 2026	6.70	6.74	6.68	6.68	6.68	-0.30%	5,426,200
Oct 6, 2026	6.72	6.72	6.64	6.70	6.70	0.60%	2,804,000
Oct 5, 2026	6.68	6.70	6.63	6.66	6.66	-	2,181,200
Oct 2, 2026	6.69	6.71	6.58	6.66	6.66	-0.15%	4,032,500
Oct 1, 2026	6.70	6.77	6.67	6.67	6.67	-1.04%	3,952,100
Sep 30, 2026	6.69	6.78	6.69	6.74	6.74	0.75%	4,291,600
Sep 29, 2026	6.78	6.78	6.69	6.69	6.69	-0.59%	4,137,300
Sep 28, 2026	6.70	6.81	6.67	6.73	6.73	1.20%	6,072,400
Sep 25, 2026	6.69	6.70	6.61	6.65	6.65	0.15%	3,425,000
Sep 24, 2026	6.72	6.72	6.63	6.64	6.64	0.30%	4,380,100
Sep 23, 2026	6.59	6.75	6.58	6.62	6.62	0.76%	6,942,400
Sep 22, 2026	6.53	6.58	6.51	6.57	6.57	0.61%	3,455,800
Sep 21, 2026	6.51	6.58	6.48	6.53	6.53	0.31%	3,831,949
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