Financial News
Singapore Airlines Ltd (OP: SINGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 23, 2024 | 4.780 | 4.780 | 4.763 | 4.763 | 1,201 | +0.06(+1.34%) |
| Aug 15, 2024 | 4.700 | 9 | -0.05(-1.05%) | |||
| Aug 14, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 8,991 | +0.10(+2.15%) |
| Aug 13, 2024 | 4.650 | 4.650 | 4.650 | 4.650 | 23,200 | +0.15(+3.33%) |
| Aug 12, 2024 | 4.010 | 4.500 | 4.010 | 4.500 | 2,800 | +0.02(+0.45%) |
| Aug 09, 2024 | 4.480 | 4.480 | 4.480 | 4.480 | 531 | +0.00(+0.00%) |
| Aug 08, 2024 | 4.443 | 4.480 | 4.380 | 4.480 | 1,350 | +0.08(+1.82%) |
| Aug 07, 2024 | 4.380 | 4.400 | 4.380 | 4.400 | 11,000 | -0.06(-1.35%) |
| Aug 06, 2024 | 4.480 | 4.480 | 4.460 | 4.460 | 200 | -0.04(-0.88%) |
| Aug 02, 2024 | 4.500 | 0 | -0.32(-6.64%) | |||
| Aug 01, 2024 | 4.760 | 4.890 | 4.760 | 4.820 | 1,352 | -0.48(-9.06%) |
| Jul 31, 2024 | 5.300 | 5.300 | 5.300 | 5.300 | 400 | +0.30(+6.00%) |
| Jul 30, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 710 | +0.24(+5.04%) |
| Jul 29, 2024 | 4.760 | 4.760 | 4.760 | 4.760 | 406 | -0.56(-10.53%) |
| Jul 26, 2024 | 5.320 | 5.320 | 5.320 | 5.320 | 1,000 | +0.06(+1.14%) |
| Jul 24, 2024 | 5.260 | 0 | -0.14(-2.59%) | |||
| Jul 22, 2024 | 5.400 | 0 | +0.18(+3.45%) | |||
| Jul 16, 2024 | 5.220 | 0 | +0.02(+0.38%) | |||
| Jul 15, 2024 | 5.200 | 5.200 | 5.200 | 5.200 | 1,866 | +0.00(+0.00%) |
| Jul 11, 2024 | 5.200 | 0 | -0.00(-0.10%) | |||
| Jul 09, 2024 | 5.205 | 0 | -0.00(-0.10%) | |||
| Jul 08, 2024 | 5.210 | 5.210 | 5.210 | 5.210 | 6,300 | +0.10(+1.96%) |
| Jul 05, 2024 | 5.110 | 5.110 | 5.000 | 5.110 | 228 | +0.21(+4.29%) |
| Jun 26, 2024 | 4.900 | 0 | +0.00(+0.00%) | |||
| Jun 24, 2024 | 4.900 | 0 | -0.14(-2.78%) | |||
| Jun 20, 2024 | 5.040 | 0 | +0.01(+0.20%) | |||
| Jun 13, 2024 | 5.030 | 3 | +0.03(+0.60%) | |||
| Jun 12, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 | +0.00(+0.00%) |
| Jun 06, 2024 | 5.000 | 0 | +0.00(+0.00%) | |||
| Jun 05, 2024 | 5.000 | 5.050 | 5.000 | 5.000 | 6,505 | -0.05(-0.99%) |
| Jun 04, 2024 | 5.050 | 5.050 | 5.050 | 5.050 | 14,500 | +0.10(+2.02%) |
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.
