Singapore Airlines Ltd (OP: SINGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 4.790 | 0 | +0.21(+4.59%) | |||
| Nov 06, 2024 | 4.630 | 4.630 | 4.480 | 4.580 | 2,500 | -0.32(-6.53%) |
| Nov 05, 2024 | 4.750 | 4.900 | 4.750 | 4.900 | 4,000 | +0.22(+4.70%) |
| Nov 01, 2024 | 4.680 | 0 | -0.12(-2.50%) | |||
| Oct 30, 2024 | 4.800 | 0 | +0.16(+3.54%) | |||
| Oct 28, 2024 | 4.636 | 187 | -0.23(-4.80%) | |||
| Oct 25, 2024 | 4.870 | 4.870 | 4.850 | 4.870 | 1,350 | +0.02(+0.41%) |
| Oct 23, 2024 | 4.850 | 0 | -0.19(-3.85%) | |||
| Oct 18, 2024 | 5.044 | 0 | +0.14(+2.94%) | |||
| Oct 17, 2024 | 4.900 | 4.900 | 4.900 | 4.900 | 220 | +0.00(+0.00%) |
| Oct 15, 2024 | 4.900 | 50 | +0.01(+0.10%) | |||
| Oct 10, 2024 | 4.895 | 0 | -0.08(-1.61%) | |||
| Oct 08, 2024 | 4.975 | 0 | +0.32(+6.99%) | |||
| Oct 07, 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 22,200 | -0.38(-7.65%) |
| Oct 04, 2024 | 5.035 | 5.035 | 5.035 | 5.035 | 25,000 | -0.08(-1.66%) |
| Oct 03, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 201 | -0.02(-0.39%) |
| Oct 02, 2024 | 5.140 | 5.140 | 5.100 | 5.140 | 25,248 | -0.02(-0.39%) |
| Sep 30, 2024 | 5.160 | 8 | +0.04(+0.78%) | |||
| Sep 25, 2024 | 5.120 | 0 | +0.11(+2.20%) | |||
| Sep 23, 2024 | 5.010 | 0 | -0.02(-0.40%) | |||
| Sep 19, 2024 | 5.030 | 0 | +0.00(+0.00%) | |||
| Sep 18, 2024 | 5.030 | 5.030 | 5.030 | 5.030 | 400 | +0.03(+0.60%) |
| Sep 13, 2024 | 5.000 | 0 | +0.03(+0.60%) | |||
| Sep 12, 2024 | 4.970 | 4.970 | 4.970 | 4.970 | 800 | +0.01(+0.20%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.