Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,889.85 -2,448.84 (-3.69%) CMC Crypto 200
1,363.46 -19.11 (-1.38%)
Singapore Airlines Limited (SINGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:48PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 4.9100 | 4.9100 | 4.7700 | 4.8000 | 4.8000 | 34,500 |
| 23 Apr 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 22 Apr 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 19 Apr 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 18 Apr 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 17 Apr 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| 16 Apr 2024 | 4.6000 | 4.6100 | 4.6000 | 4.6100 | 4.6100 | 600 |
| 15 Apr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| 12 Apr 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 100 |
| 11 Apr 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 500 |
| 10 Apr 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 09 Apr 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 08 Apr 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 05 Apr 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 04 Apr 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 03 Apr 2024 | 4.7800 | 4.8400 | 4.7800 | 4.8400 | 4.8400 | 3,100 |
| 02 Apr 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 01 Apr 2024 | 4.8200 | 4.8200 | 4.6000 | 4.7600 | 4.7600 | 3,100 |
| 28 Mar 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 27,000 |
| 27 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 26 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 25 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | - |
| 22 Mar 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 3,200 |
| 21 Mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 20 Mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 19 Mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 18 Mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 15 Mar 2024 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | - |
| 14 Mar 2024 | 4.7200 | 4.7200 | 4.6700 | 4.6700 | 4.6700 | 3,800 |
| 13 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 12 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 11 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 08 Mar 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 07 Mar 2024 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | 4.7000 | 1,700 |
| 06 Mar 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 100 |
| 05 Mar 2024 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | 4.7000 | 4,500 |
| 04 Mar 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 01 Mar 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 29 Feb 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 28 Feb 2024 | 4.8300 | 4.8400 | 4.8300 | 4.8400 | 4.8400 | 400 |
| 27 Feb 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 26 Feb 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 23 Feb 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 22 Feb 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 21 Feb 2024 | 5.0900 | 5.0900 | 5.0300 | 5.0300 | 5.0300 | 600 |
| 20 Feb 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | - |
| 16 Feb 2024 | 5.2600 | 5.4000 | 5.2600 | 5.3800 | 5.3800 | 18,300 |
| 15 Feb 2024 | 5.2500 | 5.3300 | 5.2500 | 5.3300 | 5.3300 | 2,800 |
| 14 Feb 2024 | 5.1500 | 5.3300 | 5.1200 | 5.1200 | 5.1200 | 1,300 |
| 13 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 2,800 |
| 12 Feb 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 400 |
| 09 Feb 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| 08 Feb 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| 07 Feb 2024 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 2,000 |
| 06 Feb 2024 | 4.9900 | 5.0000 | 4.9900 | 5.0000 | 5.0000 | 700 |
| 05 Feb 2024 | 5.1000 | 5.1000 | 4.9700 | 4.9700 | 4.9700 | 1,400 |
| 02 Feb 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 7,000 |
| 01 Feb 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| 31 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 300 |
| 30 Jan 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 200 |
| 29 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 26 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 2,500 |
| 25 Jan 2024 | 4.7400 | 4.7900 | 4.7400 | 4.7900 | 4.7900 | 1,800 |
| 24 Jan 2024 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | 1,000 |
| 23 Jan 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 200 |
| 22 Jan 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 100 |
| 19 Jan 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| 18 Jan 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 21,900 |
| 17 Jan 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 5,100 |
| 16 Jan 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| 12 Jan 2024 | 4.9500 | 4.9800 | 4.7300 | 4.7300 | 4.7300 | 600 |
| 11 Jan 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 10 Jan 2024 | 4.8000 | 4.9500 | 4.8000 | 4.9500 | 4.9500 | 600 |
| 09 Jan 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 1,000 |
| 08 Jan 2024 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 900 |
| 05 Jan 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 04 Jan 2024 | 4.8000 | 4.8400 | 4.8000 | 4.8400 | 4.8400 | 200 |
| 03 Jan 2024 | 4.9000 | 4.9000 | 4.6900 | 4.8300 | 4.8300 | 1,900 |
| 02 Jan 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 29 Dec 2023 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 7,000 |
| 28 Dec 2023 | 4.9000 | 4.9100 | 4.9000 | 4.9100 | 4.9100 | 6,900 |
| 27 Dec 2023 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 400 |
| 26 Dec 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 22 Dec 2023 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | - |
| 21 Dec 2023 | 4.5700 | 4.6300 | 4.5700 | 4.6300 | 4.6300 | 3,400 |
| 20 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 400 |
| 19 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 18 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 15 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 14 Dec 2023 | 4.9400 | 4.9400 | 4.7800 | 4.8000 | 4.8000 | 14,600 |
| 13 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| 12 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 200 |
| 11 Dec 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 08 Dec 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 07 Dec 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| 06 Dec 2023 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 13,500 |
| 06 Dec 2023 | 0.075 Dividend | |||||
| 05 Dec 2023 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7250 | 100 |
| 04 Dec 2023 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.7348 | 1,500 |
| 01 Dec 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.6462 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.