UK markets close in 5 hours 57 minutes

Singapore Airlines Limited (SINGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.58+0.17 (+1.81%)
At close: 03:45PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20249.549.599.489.589.5831,200
22 Apr 20249.179.419.179.419.4158,300
19 Apr 20249.209.209.159.169.1670,100
18 Apr 20249.449.449.249.279.2754,400
17 Apr 20249.389.389.069.119.1163,000
16 Apr 20249.409.409.069.109.10104,600
15 Apr 20249.259.259.209.229.2267,700
12 Apr 20249.529.639.349.379.3735,900
11 Apr 20249.579.589.479.499.4932,500
10 Apr 20249.509.519.489.509.5028,200
09 Apr 20249.539.609.539.589.5821,200
08 Apr 20249.459.499.459.479.4747,000
05 Apr 20249.489.509.459.489.4832,900
04 Apr 20249.499.559.459.479.4728,400
03 Apr 20249.539.599.539.599.5994,900
02 Apr 20249.419.549.419.519.5131,700
01 Apr 20249.449.469.429.449.4412,100
28 Mar 20249.779.779.349.469.4615,100
27 Mar 20249.409.479.409.469.468,100
26 Mar 20249.459.509.459.509.5030,600
25 Mar 20249.259.489.259.439.43105,400
22 Mar 20249.269.459.269.429.4225,000
21 Mar 20249.269.559.269.459.4521,400
20 Mar 20249.429.539.429.489.4815,100
19 Mar 20249.409.479.339.379.3733,400
18 Mar 20249.799.799.409.449.4432,300
15 Mar 20249.519.609.439.599.5917,400
14 Mar 20249.549.549.519.529.5216,700
13 Mar 20249.719.719.529.599.5933,800
12 Mar 20249.809.809.499.529.5231,400
11 Mar 20249.569.789.469.489.4818,200
08 Mar 20249.609.609.509.519.5129,100
07 Mar 20249.889.889.609.629.6220,600
06 Mar 20249.409.739.409.669.6623,200
05 Mar 20249.459.489.419.459.4513,500
04 Mar 20249.919.919.409.519.5110,600
01 Mar 20249.239.799.239.589.5816,700
29 Feb 20249.619.699.529.569.5632,500
28 Feb 20249.449.899.449.589.5812,100
27 Feb 20249.649.709.649.669.669,900
26 Feb 20249.709.709.629.649.6416,100
23 Feb 20249.889.889.689.709.7013,500
22 Feb 20249.9010.159.729.799.7915,600
21 Feb 202410.2910.299.909.929.9242,700
20 Feb 202410.9010.9010.7010.8010.8018,200
16 Feb 202410.9010.9010.8010.8110.8121,400
15 Feb 202410.5810.9910.5810.7210.7224,200
14 Feb 202410.5010.5910.5010.5810.5880,000
13 Feb 202410.3010.4310.3010.3510.3555,600
12 Feb 20249.7410.199.7410.1510.1599,900
09 Feb 202410.1310.2310.0310.1410.1412,000
08 Feb 202410.0310.0510.0210.0510.0513,300
07 Feb 202410.1310.2210.0610.1710.1718,600
06 Feb 202410.1410.2010.0910.1210.1231,000
05 Feb 202410.1210.2410.0910.2010.2018,800
02 Feb 202410.2110.2110.0710.1410.149,900
01 Feb 202410.0010.1110.0010.1110.1113,800
31 Jan 20249.889.999.889.889.888,700
30 Jan 20249.929.949.899.939.9315,800
29 Jan 20249.829.919.829.849.846,700
26 Jan 202410.2010.209.909.949.945,200
25 Jan 20249.819.899.709.859.8511,600
24 Jan 20249.749.759.709.759.7510,200
23 Jan 202410.1010.109.649.709.705,100
22 Jan 20249.399.679.399.679.6758,000
19 Jan 20249.609.659.609.609.6010,400
18 Jan 20249.609.609.459.539.5318,300
17 Jan 20249.509.589.509.569.5625,400
16 Jan 20249.579.749.579.659.6533,500
12 Jan 20249.799.799.709.759.7515,000
11 Jan 20249.719.899.679.819.8110,400
10 Jan 20249.639.789.639.749.7429,800
09 Jan 20249.319.639.319.639.6336,200
08 Jan 20249.529.619.509.619.6118,800
05 Jan 20249.749.879.599.629.6212,700
04 Jan 20249.379.789.379.529.5226,200
03 Jan 20249.699.859.549.589.5820,200
02 Jan 20249.869.869.759.759.7514,100
29 Dec 202310.1610.169.809.869.8626,300
28 Dec 20239.899.899.729.809.8016,600
27 Dec 20239.769.889.619.709.7012,100
26 Dec 20239.629.829.629.669.6618,500
22 Dec 20239.879.879.579.709.7026,500
21 Dec 20239.599.599.399.549.5430,900
20 Dec 20239.409.739.409.529.5232,000
19 Dec 20239.689.689.579.599.5919,000
18 Dec 20239.609.829.529.539.5335,000
15 Dec 20239.459.779.459.759.7513,600
14 Dec 202310.0610.069.619.679.6724,600
13 Dec 20239.559.659.559.659.6536,200
12 Dec 20239.859.859.549.589.5821,200
11 Dec 20239.569.579.509.509.5018,100
08 Dec 20239.499.559.469.539.5353,200
07 Dec 20239.189.579.189.579.5726,600
06 Dec 20239.409.499.169.169.1621,400
05 Dec 20239.429.429.389.389.38104,200
05 Dec 20230.148 Dividend
04 Dec 20239.369.609.369.579.4243,600
01 Dec 20239.479.589.479.589.4330,600
30 Nov 20239.259.569.259.469.3132,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...