Singapore Airlines Ltd (SIA1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:22AM CEST. Market open.
Time Period:
Jul 04, 2023 - Jul 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2024 | 4.7710 | 4.7710 | 4.7710 | 4.7710 | 4.7710 | - |
| Jul 03, 2024 | 4.6930 | 4.6930 | 4.6930 | 4.6930 | 4.6930 | - |
| Jul 02, 2024 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | 4.6740 | - |
| Jul 01, 2024 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | 4.6840 | - |
| Jun 28, 2024 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | - |
| Jun 27, 2024 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | 4.7510 | - |
| Jun 26, 2024 | 4.6610 | 4.6610 | 4.6560 | 4.6570 | 4.6570 | - |
| Jun 25, 2024 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
| Jun 24, 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
| Jun 21, 2024 | 4.6140 | 4.6890 | 4.6140 | 4.6890 | 4.6890 | 25 |
| Jun 20, 2024 | 4.6200 | 4.6250 | 4.6200 | 4.6250 | 4.6250 | - |
| Jun 19, 2024 | 4.6720 | 4.6720 | 4.6640 | 4.6640 | 4.6640 | - |
| Jun 18, 2024 | 4.6130 | 4.6190 | 4.6130 | 4.6190 | 4.6190 | - |
| Jun 17, 2024 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | 4.6580 | - |
| Jun 14, 2024 | 4.6190 | 4.6190 | 4.6160 | 4.6160 | 4.6160 | - |
| Jun 13, 2024 | 4.6190 | 4.6190 | 4.6090 | 4.6090 | 4.6090 | - |
| Jun 12, 2024 | 4.6220 | 4.6220 | 4.6090 | 4.6090 | 4.6090 | - |
| Jun 11, 2024 | 4.6270 | 4.6270 | 4.6250 | 4.6250 | 4.6250 | - |
| Jun 10, 2024 | 4.6430 | 4.6430 | 4.6370 | 4.6370 | 4.6370 | - |
| Jun 07, 2024 | 4.6310 | 4.6330 | 4.6310 | 4.6330 | 4.6330 | - |
| Jun 06, 2024 | 4.6290 | 4.6290 | 4.6250 | 4.6250 | 4.6250 | - |
| Jun 05, 2024 | 4.6450 | 4.6450 | 4.5720 | 4.5720 | 4.5720 | - |
| Jun 04, 2024 | 4.6130 | 4.6170 | 4.6130 | 4.6170 | 4.6170 | - |
| Jun 03, 2024 | 4.5960 | 4.6480 | 4.5960 | 4.6480 | 4.6480 | - |
| May 31, 2024 | 4.5880 | 4.5880 | 4.5860 | 4.5860 | 4.5860 | - |
| May 30, 2024 | 4.5790 | 4.6330 | 4.5790 | 4.6330 | 4.6330 | - |
| May 29, 2024 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | - |
| May 28, 2024 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
| May 27, 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | - |
| May 24, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| May 23, 2024 | 4.5660 | 4.5660 | 4.5470 | 4.5470 | 4.5470 | - |
| May 22, 2024 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | - |
| May 21, 2024 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
| May 20, 2024 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
| May 17, 2024 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | - |
| May 16, 2024 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | - |
| May 15, 2024 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | 4.6290 | - |
| May 14, 2024 | 4.6630 | 4.6630 | 4.6570 | 4.6570 | 4.6570 | - |
| May 13, 2024 | 4.6440 | 4.6440 | 4.6310 | 4.6310 | 4.6310 | - |
| May 10, 2024 | 4.5860 | 4.6000 | 4.5860 | 4.6000 | 4.6000 | 2,000 |
| May 09, 2024 | 4.5420 | 4.6300 | 4.5420 | 4.6300 | 4.6300 | 40 |
| May 08, 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
| May 07, 2024 | 4.5700 | 4.5700 | 4.5400 | 4.5400 | 4.5400 | 1,866 |
| May 06, 2024 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
| May 03, 2024 | 4.4660 | 4.4700 | 4.4660 | 4.4700 | 4.4700 | - |
| May 02, 2024 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | 4.4580 | - |
| Apr 30, 2024 | 4.4660 | 4.4660 | 4.4500 | 4.4500 | 4.4500 | - |
| Apr 29, 2024 | 4.4380 | 4.4500 | 4.4380 | 4.4500 | 4.4500 | - |
| Apr 26, 2024 | 4.4590 | 4.4590 | 4.4460 | 4.4460 | 4.4460 | - |
| Apr 25, 2024 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | - |
| Apr 24, 2024 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | - |
| Apr 23, 2024 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
| Apr 22, 2024 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | 4.3570 | - |
| Apr 19, 2024 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | 4.2680 | - |
| Apr 18, 2024 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | - |
| Apr 17, 2024 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | 4.2670 | - |
| Apr 16, 2024 | 4.2590 | 4.2650 | 4.2590 | 4.2650 | 4.2650 | - |
| Apr 15, 2024 | 4.3370 | 4.3410 | 4.3370 | 4.3410 | 4.3410 | - |
| Apr 12, 2024 | 4.3950 | 4.4470 | 4.3950 | 4.4470 | 4.4470 | 10 |
| Apr 11, 2024 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
| Apr 10, 2024 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | 4.4060 | - |
| Apr 09, 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
| Apr 08, 2024 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | - |
| Apr 05, 2024 | 4.3520 | 4.3520 | 4.3430 | 4.3430 | 4.3430 | - |
| Apr 04, 2024 | 4.3900 | 4.3900 | 4.3810 | 4.3810 | 4.3810 | - |
| Apr 03, 2024 | 4.4020 | 4.4020 | 4.3720 | 4.3720 | 4.3720 | 74 |
| Apr 02, 2024 | 4.4130 | 4.4400 | 4.4130 | 4.4400 | 4.4400 | - |
| Mar 28, 2024 | 4.3800 | 4.3800 | 4.3780 | 4.3780 | 4.3780 | - |
| Mar 27, 2024 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
| Mar 26, 2024 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | - |
| Mar 25, 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 1,000 |
| Mar 22, 2024 | 4.3620 | 4.3710 | 4.3620 | 4.3630 | 4.3630 | 350 |
| Mar 21, 2024 | 4.3600 | 4.3600 | 4.3510 | 4.3510 | 4.3510 | - |
| Mar 20, 2024 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
| Mar 19, 2024 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
| Mar 18, 2024 | 4.3070 | 4.3300 | 4.3070 | 4.3300 | 4.3300 | - |
| Mar 15, 2024 | 4.3560 | 4.3560 | 4.3480 | 4.3480 | 4.3480 | - |
| Mar 14, 2024 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | - |
| Mar 13, 2024 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | 4.3610 | - |
| Mar 12, 2024 | 4.3440 | 4.3560 | 4.3440 | 4.3560 | 4.3560 | 1,200 |
| Mar 11, 2024 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | - |
| Mar 08, 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| Mar 07, 2024 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | 4.3810 | - |
| Mar 06, 2024 | 4.4510 | 4.4510 | 4.4460 | 4.4460 | 4.4460 | - |
| Mar 05, 2024 | 4.3610 | 4.3610 | 4.3310 | 4.3310 | 4.3310 | - |
| Mar 04, 2024 | 4.3680 | 4.3700 | 4.3680 | 4.3700 | 4.3700 | - |
| Mar 01, 2024 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | - |
| Feb 29, 2024 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
| Feb 28, 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | - |
| Feb 27, 2024 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | 4.4310 | - |
| Feb 26, 2024 | 4.4270 | 4.4380 | 4.4270 | 4.4380 | 4.4380 | 10 |
| Feb 23, 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| Feb 22, 2024 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
| Feb 21, 2024 | 4.5670 | 4.6080 | 4.5430 | 4.6080 | 4.6080 | 500 |
| Feb 20, 2024 | 5.0400 | 5.0400 | 5.0160 | 5.0160 | 5.0160 | - |
| Feb 19, 2024 | 5.0180 | 5.0180 | 5.0080 | 5.0080 | 5.0080 | - |
| Feb 16, 2024 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | 5.0220 | - |
| Feb 15, 2024 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | 4.9660 | - |
| Feb 14, 2024 | 4.8720 | 4.9130 | 4.8720 | 4.9130 | 4.9130 | 60 |
| Feb 13, 2024 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | 4.8620 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.