Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Singapore Airlines Limited (SINGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.7900-0.0800 (-2.07%)
At close: 02:01PM EDT
Advertisement
Advertisement
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20223.79003.79003.79003.79003.79003,500
Aug 15, 20223.82003.87003.82003.87003.87002,400
Aug 12, 20223.95003.95003.84003.84003.84002,000
Aug 11, 20223.90003.90003.90003.90003.9000100
Aug 10, 20223.90003.90003.90003.90003.90002,100
Aug 09, 20223.93003.93003.93003.93003.93001,000
Aug 08, 20223.92003.93003.92003.93003.93001,900
Aug 05, 20223.91003.91003.91003.91003.9100-
Aug 04, 20223.92003.92003.91003.91003.91001,200
Aug 03, 20223.90003.91003.90003.91003.91002,300
Aug 02, 20223.90003.90003.90003.90003.9000100
Aug 01, 20223.90003.90003.90003.90003.9000-
Jul 29, 20223.86003.90003.86003.90003.9000700
Jul 28, 20223.78003.78003.78003.78003.7800200
Jul 27, 20223.78003.78003.78003.78003.7800100
Jul 26, 20223.78003.78003.78003.78003.7800-
Jul 25, 20223.78003.78003.78003.78003.7800500
Jul 22, 20223.78003.78003.78003.78003.7800100
Jul 21, 20223.90003.90003.78003.78003.7800700
Jul 20, 20223.76003.76003.76003.76003.7600800
Jul 19, 20223.89003.89003.89003.89003.8900100
Jul 18, 20223.70003.76003.70003.72003.72002,400
Jul 15, 20223.70003.70003.66003.66003.66003,400
Jul 14, 20223.71003.71003.71003.71003.7100-
Jul 13, 20223.63003.71003.63003.71003.71002,000
Jul 12, 20223.63003.63003.63003.63003.630043,400
Jul 11, 20223.63003.63003.63003.63003.63001,100
Jul 08, 20223.70003.70003.70003.70003.700011,400
Jul 07, 20223.60003.65003.60003.65003.65002,200
Jul 06, 20223.73003.73003.73003.73003.7300-
Jul 05, 20223.73003.73003.73003.73003.7300100
Jul 01, 20223.62003.62003.62003.62003.62001,000
Jun 30, 20223.62003.62003.62003.62003.620015,400
Jun 29, 20223.62003.62003.62003.62003.62004,100
Jun 28, 20223.63003.63003.62003.62003.62002,000
Jun 27, 20223.63003.63003.63003.63003.6300-
Jun 24, 20223.72003.72003.63003.63003.6300500
Jun 23, 20223.65003.65003.65003.65003.6500-
Jun 22, 20223.65003.65003.65003.65003.650060,800
Jun 21, 20223.55003.55003.55003.55003.5500-
Jun 17, 20223.66003.66003.55003.55003.5500800
Jun 16, 20223.69003.69003.58003.60003.60002,500
Jun 15, 20223.67003.67003.67003.67003.6700-
Jun 14, 20223.67003.67003.67003.67003.67001,300
Jun 13, 20223.75003.75003.67003.67003.67003,200
Jun 10, 20223.85003.85003.85003.85003.85001,500
Jun 09, 20223.89003.89003.85003.85003.8500600
Jun 08, 20223.92003.92003.92003.92003.92001,000
Jun 07, 20223.95003.98003.95003.98003.9800600
Jun 06, 20223.93003.93003.93003.93003.9300-
Jun 03, 20224.04004.04003.93003.93003.93006,800
Jun 02, 20223.95003.95003.95003.95003.9500-
Jun 01, 20224.00004.00003.95003.95003.95003,100
May 31, 20224.00004.00004.00004.00004.0000700
May 27, 20224.05004.05004.05004.05004.0500600
May 26, 20224.00004.00003.99003.99003.9900700
May 25, 20223.95003.95003.95003.95003.95002,000
May 24, 20223.96003.96003.96003.96003.9600900
May 23, 20223.99003.99003.96003.96003.9600600
May 20, 20223.92003.92003.88003.88003.88007,200
May 19, 20223.95003.95003.91003.91003.91001,300
May 18, 20223.92003.92003.92003.92003.9200200
May 17, 20223.84003.85003.84003.85003.85001,200
May 16, 20223.66003.70003.66003.70003.70003,000
May 13, 20223.60003.68003.60003.68003.6800200
May 12, 20223.70003.70003.66003.66003.66002,000
May 11, 20223.80003.80003.80003.80003.800023,200
May 10, 20223.83003.83003.70003.70003.70003,900
May 09, 20223.89003.89003.74003.79003.79005,700
May 06, 20223.92003.92003.89003.89003.89001,400
May 05, 20223.95003.95003.95003.95003.95002,600
May 04, 20223.95003.95003.95003.95003.95001,400
May 03, 20223.95003.95003.95003.95003.9500-
May 02, 20223.90003.95003.89003.95003.950010,800
Apr 29, 20223.92003.92003.92003.92003.9200400
Apr 28, 20223.97003.97003.91003.91003.91006,500
Apr 27, 20224.01004.01004.01004.01004.0100300
Apr 26, 20223.98003.99003.98003.99003.99001,200
Apr 25, 20223.98004.00003.98004.00004.000010,000
Apr 22, 20224.10004.10003.97003.97003.9700600
Apr 21, 20224.03004.03003.97003.97003.9700600
Apr 20, 20223.97004.03003.97003.97003.97002,700
Apr 19, 20223.97003.97003.97003.97003.9700200
Apr 18, 20224.02004.02003.97003.97003.97001,500
Apr 14, 20223.97004.01003.97003.97003.97006,400
Apr 13, 20223.94003.98003.94003.98003.98002,000
Apr 12, 20223.95003.95003.95003.95003.9500-
Apr 11, 20224.00004.00003.95003.95003.950014,000
Apr 08, 20223.91003.91003.91003.91003.9100-
Apr 07, 20223.98003.98003.90003.91003.91001,100
Apr 06, 20224.09004.09004.09004.09004.0900-
Apr 05, 20224.06004.09004.06004.09004.090017,700
Apr 04, 20224.04004.04004.04004.04004.04003,100
Apr 01, 20224.10004.10004.10004.10004.10001,000
Mar 31, 20224.06004.10004.06004.07004.07003,100
Mar 30, 20224.02004.08004.02004.08004.08001,800
Mar 29, 20224.08004.08004.02004.02004.02002,100
Mar 28, 20223.91004.01003.91004.01004.0100700
Mar 25, 20223.96003.96003.95003.95003.95009,800
Mar 24, 20223.85004.05003.85004.04004.040011,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement