Singapore Airlines Limited (SINGF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:56PM EDT
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | - |
| May 16, 2024 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | 200 |
| May 15, 2024 | 4.95 | 5.07 | 4.95 | 5.07 | 5.07 | 9,300 |
| May 14, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| May 13, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| May 10, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| May 09, 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 200 |
| May 08, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| May 07, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
| May 06, 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 700 |
| May 03, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 10,000 |
| May 02, 2024 | 4.66 | 4.84 | 4.66 | 4.84 | 4.84 | 600 |
| May 01, 2024 | 4.78 | 4.78 | 4.75 | 4.75 | 4.75 | 5,200 |
| Apr 30, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | - |
| Apr 29, 2024 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | 200 |
| Apr 26, 2024 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 200 |
| Apr 25, 2024 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 100 |
| Apr 24, 2024 | 4.91 | 4.91 | 4.77 | 4.80 | 4.80 | 34,500 |
| Apr 23, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Apr 22, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Apr 19, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Apr 18, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Apr 17, 2024 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | - |
| Apr 16, 2024 | 4.60 | 4.61 | 4.60 | 4.61 | 4.61 | 600 |
| Apr 15, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - |
| Apr 12, 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 100 |
| Apr 11, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 500 |
| Apr 10, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Apr 09, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Apr 08, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Apr 05, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Apr 04, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Apr 03, 2024 | 4.78 | 4.84 | 4.78 | 4.84 | 4.84 | 3,100 |
| Apr 02, 2024 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - |
| Apr 01, 2024 | 4.82 | 4.82 | 4.60 | 4.76 | 4.76 | 3,100 |
| Mar 28, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 27,000 |
| Mar 27, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Mar 26, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Mar 25, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | - |
| Mar 22, 2024 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3,200 |
| Mar 21, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| Mar 20, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| Mar 19, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| Mar 18, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| Mar 15, 2024 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - |
| Mar 14, 2024 | 4.72 | 4.72 | 4.67 | 4.67 | 4.67 | 3,800 |
| Mar 13, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Mar 12, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Mar 11, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Mar 08, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Mar 07, 2024 | 4.66 | 4.70 | 4.66 | 4.70 | 4.70 | 1,700 |
| Mar 06, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 100 |
| Mar 05, 2024 | 4.80 | 4.80 | 4.70 | 4.70 | 4.70 | 4,500 |
| Mar 04, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Mar 01, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Feb 29, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Feb 28, 2024 | 4.83 | 4.84 | 4.83 | 4.84 | 4.84 | 400 |
| Feb 27, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Feb 26, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Feb 23, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Feb 22, 2024 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | - |
| Feb 21, 2024 | 5.09 | 5.09 | 5.03 | 5.03 | 5.03 | 600 |
| Feb 20, 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| Feb 16, 2024 | 5.26 | 5.40 | 5.26 | 5.38 | 5.38 | 18,300 |
| Feb 15, 2024 | 5.25 | 5.33 | 5.25 | 5.33 | 5.33 | 2,800 |
| Feb 14, 2024 | 5.15 | 5.33 | 5.12 | 5.12 | 5.12 | 1,300 |
| Feb 13, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 2,800 |
| Feb 12, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 400 |
| Feb 09, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Feb 08, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| Feb 07, 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2,000 |
| Feb 06, 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 700 |
| Feb 05, 2024 | 5.10 | 5.10 | 4.97 | 4.97 | 4.97 | 1,400 |
| Feb 02, 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 7,000 |
| Feb 01, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Jan 31, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 300 |
| Jan 30, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 200 |
| Jan 29, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| Jan 26, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 2,500 |
| Jan 25, 2024 | 4.74 | 4.79 | 4.74 | 4.79 | 4.79 | 1,800 |
| Jan 24, 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 1,000 |
| Jan 23, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 200 |
| Jan 22, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 100 |
| Jan 19, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| Jan 18, 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 21,900 |
| Jan 17, 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 5,100 |
| Jan 16, 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - |
| Jan 12, 2024 | 4.95 | 4.98 | 4.73 | 4.73 | 4.73 | 600 |
| Jan 11, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Jan 10, 2024 | 4.80 | 4.95 | 4.80 | 4.95 | 4.95 | 600 |
| Jan 09, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1,000 |
| Jan 08, 2024 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 900 |
| Jan 05, 2024 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | - |
| Jan 04, 2024 | 4.80 | 4.84 | 4.80 | 4.84 | 4.84 | 200 |
| Jan 03, 2024 | 4.90 | 4.90 | 4.69 | 4.83 | 4.83 | 1,900 |
| Jan 02, 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - |
| Dec 29, 2023 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 7,000 |
| Dec 28, 2023 | 4.90 | 4.91 | 4.90 | 4.91 | 4.91 | 6,900 |
| Dec 27, 2023 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 400 |
| Dec 26, 2023 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | - |
| *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.