Singapore Airlines Limited (SINGY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:45PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 07, 2024 | 9.73 | 9.88 | 9.73 | 9.82 | 9.82 | 35,637 |
| May 06, 2024 | 9.62 | 9.70 | 9.62 | 9.64 | 9.64 | 26,700 |
| May 03, 2024 | 9.65 | 9.68 | 9.63 | 9.67 | 9.67 | 25,700 |
| May 02, 2024 | 9.55 | 9.64 | 9.55 | 9.62 | 9.62 | 21,200 |
| May 01, 2024 | 9.49 | 9.56 | 9.47 | 9.54 | 9.54 | 24,400 |
| Apr 30, 2024 | 9.83 | 9.83 | 9.50 | 9.50 | 9.50 | 42,200 |
| Apr 29, 2024 | 9.48 | 9.61 | 9.48 | 9.58 | 9.58 | 32,200 |
| Apr 26, 2024 | 9.58 | 9.62 | 9.54 | 9.58 | 9.58 | 27,200 |
| Apr 25, 2024 | 9.27 | 9.59 | 9.27 | 9.59 | 9.59 | 35,100 |
| Apr 24, 2024 | 9.61 | 9.65 | 9.56 | 9.57 | 9.57 | 31,700 |
| Apr 23, 2024 | 9.54 | 9.59 | 9.48 | 9.58 | 9.58 | 31,200 |
| Apr 22, 2024 | 9.17 | 9.41 | 9.17 | 9.41 | 9.41 | 58,300 |
| Apr 19, 2024 | 9.20 | 9.20 | 9.15 | 9.16 | 9.16 | 70,100 |
| Apr 18, 2024 | 9.44 | 9.44 | 9.24 | 9.27 | 9.27 | 54,400 |
| Apr 17, 2024 | 9.38 | 9.38 | 9.06 | 9.11 | 9.11 | 63,000 |
| Apr 16, 2024 | 9.40 | 9.40 | 9.06 | 9.10 | 9.10 | 104,600 |
| Apr 15, 2024 | 9.25 | 9.25 | 9.20 | 9.22 | 9.22 | 67,700 |
| Apr 12, 2024 | 9.52 | 9.63 | 9.34 | 9.37 | 9.37 | 35,900 |
| Apr 11, 2024 | 9.57 | 9.58 | 9.47 | 9.49 | 9.49 | 32,500 |
| Apr 10, 2024 | 9.50 | 9.51 | 9.48 | 9.50 | 9.50 | 28,200 |
| Apr 09, 2024 | 9.53 | 9.60 | 9.53 | 9.58 | 9.58 | 21,200 |
| Apr 08, 2024 | 9.45 | 9.49 | 9.45 | 9.47 | 9.47 | 47,000 |
| Apr 05, 2024 | 9.48 | 9.50 | 9.45 | 9.48 | 9.48 | 32,900 |
| Apr 04, 2024 | 9.49 | 9.55 | 9.45 | 9.47 | 9.47 | 28,400 |
| Apr 03, 2024 | 9.53 | 9.59 | 9.53 | 9.59 | 9.59 | 94,900 |
| Apr 02, 2024 | 9.41 | 9.54 | 9.41 | 9.51 | 9.51 | 31,700 |
| Apr 01, 2024 | 9.44 | 9.46 | 9.42 | 9.44 | 9.44 | 12,100 |
| Mar 28, 2024 | 9.77 | 9.77 | 9.34 | 9.46 | 9.46 | 15,100 |
| Mar 27, 2024 | 9.40 | 9.47 | 9.40 | 9.46 | 9.46 | 8,100 |
| Mar 26, 2024 | 9.45 | 9.50 | 9.45 | 9.50 | 9.50 | 30,600 |
| Mar 25, 2024 | 9.25 | 9.48 | 9.25 | 9.43 | 9.43 | 105,400 |
| Mar 22, 2024 | 9.26 | 9.45 | 9.26 | 9.42 | 9.42 | 25,000 |
| Mar 21, 2024 | 9.26 | 9.55 | 9.26 | 9.45 | 9.45 | 21,400 |
| Mar 20, 2024 | 9.42 | 9.53 | 9.42 | 9.48 | 9.48 | 15,100 |
| Mar 19, 2024 | 9.40 | 9.47 | 9.33 | 9.37 | 9.37 | 33,400 |
| Mar 18, 2024 | 9.79 | 9.79 | 9.40 | 9.44 | 9.44 | 32,300 |
| Mar 15, 2024 | 9.51 | 9.60 | 9.43 | 9.59 | 9.59 | 17,400 |
| Mar 14, 2024 | 9.54 | 9.54 | 9.51 | 9.52 | 9.52 | 16,700 |
| Mar 13, 2024 | 9.71 | 9.71 | 9.52 | 9.59 | 9.59 | 33,800 |
| Mar 12, 2024 | 9.80 | 9.80 | 9.49 | 9.52 | 9.52 | 31,400 |
| Mar 11, 2024 | 9.56 | 9.78 | 9.46 | 9.48 | 9.48 | 18,200 |
| Mar 08, 2024 | 9.60 | 9.60 | 9.50 | 9.51 | 9.51 | 29,100 |
| Mar 07, 2024 | 9.88 | 9.88 | 9.60 | 9.62 | 9.62 | 20,600 |
| Mar 06, 2024 | 9.40 | 9.73 | 9.40 | 9.66 | 9.66 | 23,200 |
| Mar 05, 2024 | 9.45 | 9.48 | 9.41 | 9.45 | 9.45 | 13,500 |
| Mar 04, 2024 | 9.91 | 9.91 | 9.40 | 9.51 | 9.51 | 10,600 |
| Mar 01, 2024 | 9.23 | 9.79 | 9.23 | 9.58 | 9.58 | 16,700 |
| Feb 29, 2024 | 9.61 | 9.69 | 9.52 | 9.56 | 9.56 | 32,500 |
| Feb 28, 2024 | 9.44 | 9.89 | 9.44 | 9.58 | 9.58 | 12,100 |
| Feb 27, 2024 | 9.64 | 9.70 | 9.64 | 9.66 | 9.66 | 9,900 |
| Feb 26, 2024 | 9.70 | 9.70 | 9.62 | 9.64 | 9.64 | 16,100 |
| Feb 23, 2024 | 9.88 | 9.88 | 9.68 | 9.70 | 9.70 | 13,500 |
| Feb 22, 2024 | 9.90 | 10.15 | 9.72 | 9.79 | 9.79 | 15,600 |
| Feb 21, 2024 | 10.29 | 10.29 | 9.90 | 9.92 | 9.92 | 42,700 |
| Feb 20, 2024 | 10.90 | 10.90 | 10.70 | 10.80 | 10.80 | 18,200 |
| Feb 16, 2024 | 10.90 | 10.90 | 10.80 | 10.81 | 10.81 | 21,400 |
| Feb 15, 2024 | 10.58 | 10.99 | 10.58 | 10.72 | 10.72 | 24,200 |
| Feb 14, 2024 | 10.50 | 10.59 | 10.50 | 10.58 | 10.58 | 80,000 |
| Feb 13, 2024 | 10.30 | 10.43 | 10.30 | 10.35 | 10.35 | 55,600 |
| Feb 12, 2024 | 9.74 | 10.19 | 9.74 | 10.15 | 10.15 | 99,900 |
| Feb 09, 2024 | 10.13 | 10.23 | 10.03 | 10.14 | 10.14 | 12,000 |
| Feb 08, 2024 | 10.03 | 10.05 | 10.02 | 10.05 | 10.05 | 13,300 |
| Feb 07, 2024 | 10.13 | 10.22 | 10.06 | 10.17 | 10.17 | 18,600 |
| Feb 06, 2024 | 10.14 | 10.20 | 10.09 | 10.12 | 10.12 | 31,000 |
| Feb 05, 2024 | 10.12 | 10.24 | 10.09 | 10.20 | 10.20 | 18,800 |
| Feb 02, 2024 | 10.21 | 10.21 | 10.07 | 10.14 | 10.14 | 9,900 |
| Feb 01, 2024 | 10.00 | 10.11 | 10.00 | 10.11 | 10.11 | 13,800 |
| Jan 31, 2024 | 9.88 | 9.99 | 9.88 | 9.88 | 9.88 | 8,700 |
| Jan 30, 2024 | 9.92 | 9.94 | 9.89 | 9.93 | 9.93 | 15,800 |
| Jan 29, 2024 | 9.82 | 9.91 | 9.82 | 9.84 | 9.84 | 6,700 |
| Jan 26, 2024 | 10.20 | 10.20 | 9.90 | 9.94 | 9.94 | 5,200 |
| Jan 25, 2024 | 9.81 | 9.89 | 9.70 | 9.85 | 9.85 | 11,600 |
| Jan 24, 2024 | 9.74 | 9.75 | 9.70 | 9.75 | 9.75 | 10,200 |
| Jan 23, 2024 | 10.10 | 10.10 | 9.64 | 9.70 | 9.70 | 5,100 |
| Jan 22, 2024 | 9.39 | 9.67 | 9.39 | 9.67 | 9.67 | 58,000 |
| Jan 19, 2024 | 9.60 | 9.65 | 9.60 | 9.60 | 9.60 | 10,400 |
| Jan 18, 2024 | 9.60 | 9.60 | 9.45 | 9.53 | 9.53 | 18,300 |
| Jan 17, 2024 | 9.50 | 9.58 | 9.50 | 9.56 | 9.56 | 25,400 |
| Jan 16, 2024 | 9.57 | 9.74 | 9.57 | 9.65 | 9.65 | 33,500 |
| Jan 12, 2024 | 9.79 | 9.79 | 9.70 | 9.75 | 9.75 | 15,000 |
| Jan 11, 2024 | 9.71 | 9.89 | 9.67 | 9.81 | 9.81 | 10,400 |
| Jan 10, 2024 | 9.63 | 9.78 | 9.63 | 9.74 | 9.74 | 29,800 |
| Jan 09, 2024 | 9.31 | 9.63 | 9.31 | 9.63 | 9.63 | 36,200 |
| Jan 08, 2024 | 9.52 | 9.61 | 9.50 | 9.61 | 9.61 | 18,800 |
| Jan 05, 2024 | 9.74 | 9.87 | 9.59 | 9.62 | 9.62 | 12,700 |
| Jan 04, 2024 | 9.37 | 9.78 | 9.37 | 9.52 | 9.52 | 26,200 |
| Jan 03, 2024 | 9.69 | 9.85 | 9.54 | 9.58 | 9.58 | 20,200 |
| Jan 02, 2024 | 9.86 | 9.86 | 9.75 | 9.75 | 9.75 | 14,100 |
| Dec 29, 2023 | 10.16 | 10.16 | 9.80 | 9.86 | 9.86 | 26,300 |
| Dec 28, 2023 | 9.89 | 9.89 | 9.72 | 9.80 | 9.80 | 16,600 |
| Dec 27, 2023 | 9.76 | 9.88 | 9.61 | 9.70 | 9.70 | 12,100 |
| Dec 26, 2023 | 9.62 | 9.82 | 9.62 | 9.66 | 9.66 | 18,500 |
| Dec 22, 2023 | 9.87 | 9.87 | 9.57 | 9.70 | 9.70 | 26,500 |
| Dec 21, 2023 | 9.59 | 9.59 | 9.39 | 9.54 | 9.54 | 30,900 |
| Dec 20, 2023 | 9.40 | 9.73 | 9.40 | 9.52 | 9.52 | 32,000 |
| Dec 19, 2023 | 9.68 | 9.68 | 9.57 | 9.59 | 9.59 | 19,000 |
| Dec 18, 2023 | 9.60 | 9.82 | 9.52 | 9.53 | 9.53 | 35,000 |
| Dec 15, 2023 | 9.45 | 9.77 | 9.45 | 9.75 | 9.75 | 13,600 |
| Dec 14, 2023 | 10.06 | 10.06 | 9.61 | 9.67 | 9.67 | 24,600 |
| Dec 13, 2023 | 9.55 | 9.65 | 9.55 | 9.65 | 9.65 | 36,200 |
| *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.