C6U.SI Historical Prices | SIA 200 Stock - Yahoo! Singapore Finance

STI

0.09%

Singapore Airlines Limited (C6U.SI)

-SES

10.93 0.49(4.29%) 17 May 16:54 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
3 Jan 2012	10.22	10.25	10.22	10.22	2,000	10.07
2 Jan 2012	10.15	10.15	10.15	10.15	0	10.00
30 Dec 2011	10.22	10.22	10.15	10.15	4,000	10.00
29 Dec 2011	10.20	10.20	10.18	10.18	800	10.03
28 Dec 2011	10.16	10.20	10.15	10.20	1,400	10.05
27 Dec 2011	10.15	10.15	10.15	10.15	0	10.00
26 Dec 2011	10.15	10.15	10.15	10.15	0	10.00
23 Dec 2011	10.21	10.21	10.15	10.15	2,200	10.00
22 Dec 2011	10.21	10.21	10.21	10.21	200	10.06
21 Dec 2011	10.20	10.22	10.20	10.20	1,800	10.05
20 Dec 2011	10.20	10.20	10.10	10.10	8,000	9.95
19 Dec 2011	10.24	10.24	10.14	10.16	5,200	10.01
16 Dec 2011	10.28	10.30	10.23	10.23	1,400	10.08
15 Dec 2011	10.10	10.20	10.10	10.16	2,800	10.01
14 Dec 2011	10.10	10.23	10.10	10.12	1,600	9.97
13 Dec 2011	10.11	10.11	10.05	10.08	1,800	9.93
12 Dec 2011	10.18	10.19	10.10	10.10	4,400	9.95
9 Dec 2011	10.18	10.18	10.12	10.16	4,200	10.01
8 Dec 2011	10.40	10.40	10.19	10.19	8,800	10.04
7 Dec 2011	10.33	10.44	10.28	10.35	2,200	10.20
6 Dec 2011	10.43	10.43	10.32	10.32	3,600	10.17
5 Dec 2011	10.52	10.52	10.43	10.43	2,800	10.27
2 Dec 2011	10.42	10.52	10.40	10.52	1,800	10.36
1 Dec 2011	10.45	10.50	10.45	10.45	1,000	10.29
30 Nov 2011	10.30	10.30	10.24	10.24	1,600	10.09
29 Nov 2011	10.40	10.40	10.34	10.34	7,000	10.19
28 Nov 2011	10.22	10.35	10.20	10.35	2,200	10.20
25 Nov 2011	10.28	10.30	10.07	10.10	22,600	9.95
24 Nov 2011	10.30	10.30	10.26	10.28	9,000	10.13
23 Nov 2011	10.49	10.49	10.32	10.32	13,000	10.17
22 Nov 2011	10.45	10.50	10.40	10.50	6,400	10.34
21 Nov 2011	10.63	10.63	10.50	10.50	14,800	10.34
18 Nov 2011	10.81	10.81	10.62	10.65	25,800	10.49
17 Nov 2011	10.88	10.88	10.85	10.85	2,800	10.69
Nov 17, 2011	0.10 Dividend
16 Nov 2011	11.08	11.08	10.95	10.97	6,200	10.71
15 Nov 2011	11.20	11.20	11.14	11.14	1,400	10.87
14 Nov 2011	11.23	11.31	11.23	11.27	2,200	11.00
11 Nov 2011	11.10	11.10	11.06	11.06	1,200	10.80
10 Nov 2011	11.07	11.07	10.98	11.00	8,200	10.74
9 Nov 2011	11.19	11.19	11.19	11.19	800	10.92
8 Nov 2011	11.28	11.28	11.14	11.16	3,600	10.89
4 Nov 2011	11.39	11.39	11.26	11.29	8,000	11.02
3 Nov 2011	11.34	11.34	11.34	11.34	400	11.07
2 Nov 2011	11.18	11.40	11.18	11.40	2,200	11.13
1 Nov 2011	11.53	11.53	11.20	11.20	4,400	10.93
31 Oct 2011	11.87	11.87	11.57	11.66	6,400	11.38
28 Oct 2011	11.81	11.94	11.62	11.78	9,600	11.50
27 Oct 2011	11.30	11.60	11.30	11.60	13,400	11.32
25 Oct 2011	11.16	11.27	11.16	11.23	2,400	10.96
24 Oct 2011	11.06	11.23	11.06	11.22	1,615,000	10.95
21 Oct 2011	10.92	10.97	10.92	10.92	4,200	10.66
20 Oct 2011	11.03	11.03	10.90	10.92	13,600	10.66
19 Oct 2011	11.10	11.13	11.10	11.10	1,600	10.83
18 Oct 2011	11.19	11.19	11.06	11.06	2,800	10.80
17 Oct 2011	11.38	11.38	11.30	11.30	800	11.03
14 Oct 2011	11.29	11.29	11.15	11.18	1,600	10.91
13 Oct 2011	11.28	11.28	11.24	11.24	1,200	10.97
12 Oct 2011	11.35	11.42	11.16	11.42	2,063,000	11.15
11 Oct 2011	11.50	11.50	11.35	11.35	2,800	11.08
10 Oct 2011	11.45	11.45	11.36	11.36	3,800	11.09
7 Oct 2011	11.26	11.42	11.24	11.42	5,200	11.15
6 Oct 2011	11.10	11.26	11.10	11.26	4,600	10.99
5 Oct 2011	11.05	11.05	10.90	10.90	4,000	10.64
4 Oct 2011	10.99	11.15	10.92	10.95	6,600	10.69
3 Oct 2011	11.31	11.31	11.20	11.22	7,400	10.95
30 Sep 2011	11.40	11.40	11.30	11.39	5,600	11.12
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in SGD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On C6U.SI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Singapore Airlines Limited (C6U.SI)