Singapore Airlines Limited (SINGF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:08PM EDT
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
| 13 June 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 1,100 |
| 12 June 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 2,000 |
| 11 June 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 10 June 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 07 June 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 06 June 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 400 |
| 05 June 2024 | 5.0000 | 5.0500 | 5.0000 | 5.0000 | 5.0000 | 6,500 |
| 04 June 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 14,500 |
| 03 June 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 52,900 |
| 31 May 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 500 |
| 30 May 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 1,000 |
| 29 May 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 500 |
| 28 May 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 100 |
| 24 May 2024 | 4.8500 | 4.9700 | 4.8500 | 4.9700 | 4.9700 | 1,300 |
| 23 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 22 May 2024 | 5.0400 | 5.0400 | 5.0000 | 5.0000 | 5.0000 | 1,400 |
| 21 May 2024 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | 900 |
| 20 May 2024 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 700 |
| 17 May 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | - |
| 16 May 2024 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | 200 |
| 15 May 2024 | 4.9500 | 5.0700 | 4.9500 | 5.0700 | 5.0700 | 9,300 |
| 14 May 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 13 May 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 10 May 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 09 May 2024 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 200 |
| 08 May 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 07 May 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 06 May 2024 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 700 |
| 03 May 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 10,000 |
| 02 May 2024 | 4.6600 | 4.8400 | 4.6600 | 4.8400 | 4.8400 | 600 |
| 01 May 2024 | 4.7800 | 4.7800 | 4.7500 | 4.7500 | 4.7500 | 5,200 |
| 30 Apr 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| 29 Apr 2024 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 200 |
| 26 Apr 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 200 |
| 25 Apr 2024 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 100 |
| 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 |
| *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.