SINGY - Singapore Airlines Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 19, 201913.3413.3413.3413.3413.34-
Nov 18, 201913.3413.3413.3413.3413.34100
Nov 15, 201913.4413.4413.4413.4413.44-
Nov 15, 20190.118 Dividend
Nov 14, 201913.4413.4413.4413.4413.32-
Nov 13, 201913.4413.4413.4413.4413.32200
Nov 12, 201913.4213.4213.4213.4213.30-
Nov 11, 201913.4213.4213.4213.4213.30-
Nov 08, 201913.4213.6513.4213.4213.30900
Nov 07, 201913.7513.7513.7513.7513.63100
Nov 06, 201913.7513.7513.7513.7513.63-
Nov 05, 201913.7513.7513.7513.7513.634,100
Nov 04, 201913.5213.5213.5213.5213.40100
Nov 01, 201913.5213.5213.5213.5213.40100
Oct 31, 201913.5213.5213.5213.5213.40-
Oct 30, 201913.5213.5213.5213.5213.40-
Oct 29, 201913.5213.5213.5213.5213.40200
Oct 28, 201913.2413.2413.2413.2413.121,000
Oct 25, 201913.2213.2213.2213.2213.10100
Oct 24, 201913.2213.2213.2213.2213.10-
Oct 23, 201913.2213.2213.2213.2213.10200
Oct 22, 201913.2813.2813.2813.2813.16-
Oct 21, 201913.4113.4113.2413.2813.16700
Oct 18, 201913.4413.4413.4413.4413.32100
Oct 17, 201913.4413.4413.4413.4413.32-
Oct 16, 201913.4413.4413.4413.4413.32-
Oct 15, 201913.4413.4413.4413.4413.32100
Oct 14, 201913.4413.4413.4413.4413.32100
Oct 11, 201912.9712.9712.9712.9712.86-
Oct 10, 201912.9712.9712.9712.9712.86-
Oct 09, 201913.0013.0012.9712.9712.861,000
Oct 08, 201913.0413.0413.0413.0412.93-
Oct 07, 201913.0413.0413.0413.0412.93100
Oct 04, 201913.4213.4213.4213.4213.30-
Oct 03, 201913.4213.4213.4213.4213.30-
Oct 02, 201913.4213.4213.4213.4213.30100
Oct 01, 201913.4213.4213.4213.4213.30-
Sep 30, 201913.4213.4213.4213.4213.30-
Sep 27, 201913.4213.4213.4213.4213.30-
Sep 26, 201913.4213.4213.4213.4213.30-
Sep 25, 201913.4213.4213.4213.4213.30-
Sep 24, 201913.4213.4213.4213.4213.30-
Sep 23, 201913.4213.4213.4213.4213.30-
Sep 20, 201913.4213.4213.4213.4213.30400
Sep 19, 201913.2613.2613.2613.2613.14500
Sep 18, 201913.4513.4513.4513.4513.33200
Sep 17, 201913.2213.2213.2213.2213.10-
Sep 16, 201913.2213.2213.2213.2213.10-
Sep 13, 201913.2213.2213.2213.2213.10-
Sep 12, 201913.2213.2213.2213.2213.10-
Sep 11, 201913.2213.2213.2213.2213.10100
Sep 10, 201913.2213.2213.2213.2213.10500
Sep 09, 201913.2213.2213.2213.2213.10-
Sep 06, 201913.2213.2213.2213.2213.10100
Sep 05, 201912.8312.8312.8312.8312.72-
Sep 04, 201912.8312.8312.8312.8312.72200
Sep 03, 201912.7012.7012.7012.7012.59-
Aug 30, 201912.7012.7012.7012.7012.59-
Aug 29, 201912.7012.7012.7012.7012.59-
Aug 28, 201912.7012.7012.7012.7012.59100
Aug 27, 201912.7312.9512.7312.9012.79400
Aug 26, 201912.9012.9012.9012.9012.79-
Aug 23, 201912.9012.9012.9012.9012.79-
Aug 22, 201912.9012.9012.9012.9012.79-
Aug 21, 201912.9012.9012.9012.9012.79-
Aug 20, 201912.9012.9012.9012.9012.79-
Aug 19, 201912.9012.9012.9012.9012.79-
Aug 16, 201912.9012.9012.9012.9012.79-
Aug 15, 201912.9012.9012.9012.9012.79100
Aug 14, 201912.9012.9012.9012.9012.79100
Aug 13, 201913.2413.2412.9912.9912.88800
Aug 12, 201913.1013.1013.1013.1012.98100
Aug 09, 201913.0313.0312.9013.0312.92700
Aug 08, 201913.0013.0013.0013.0012.891,200
Aug 07, 201912.9712.9712.9012.9312.82100
Aug 06, 201912.9712.9712.9012.9312.821,400
Aug 05, 201913.1913.1913.1913.1913.07300
Aug 02, 201913.0113.2613.0013.2613.14400
Aug 01, 201914.0914.0914.0914.0913.97100
Jul 31, 201914.0914.0914.0914.0913.97100
Jul 31, 20190.318 Dividend
Jul 30, 201914.2414.2414.2414.2413.80100
Jul 29, 201914.2714.2714.2714.2713.83-
Jul 26, 201914.2714.2714.2714.2713.83-
Jul 25, 201914.2714.2714.2714.2713.83100
Jul 24, 201914.2714.2714.2714.2713.83-
Jul 23, 201914.2714.2714.2714.2713.83100
Jul 22, 201914.2714.2714.2714.2713.83400
Jul 19, 201913.8313.8313.8313.8313.40-
Jul 18, 201913.8313.8313.8313.8313.40-
Jul 17, 201913.8313.8313.8313.8313.40300
Jul 16, 201914.0714.0714.0714.0713.64-
Jul 15, 201914.0714.0714.0714.0713.64100
Jul 12, 201914.0714.0714.0714.0713.64100
Jul 11, 201914.0714.0714.0714.0713.64800
Jul 10, 201913.5713.5713.5713.5713.15100
Jul 09, 201913.5713.5713.5713.5713.15100
Jul 08, 201913.5713.5713.5713.5713.15-
Jul 05, 201913.5713.5713.5713.5713.15-
Jul 03, 201913.5713.5713.5713.5713.15-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...