Singapore Airlines Ltd (OP: SINGF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 29, 2015 | 8.500 | 8.500 | 8.500 | 0 | -0.10(-1.16%) | |
| May 27, 2015 | 8.600 | 8.600 | 8.600 | 0 | +0.02(+0.23%) | |
| May 22, 2015 | 8.580 | 8.580 | 8.580 | 0 | -0.12(-1.38%) | |
| May 20, 2015 | 8.700 | 8.700 | 8.700 | 0 | -0.03(-0.34%) | |
| May 19, 2015 | 8.740 | 8.740 | 8.730 | 8.730 | 1,698 | -0.12(-1.36%) |
| May 12, 2015 | 8.850 | 8.850 | 8.850 | 0 | -0.15(-1.67%) | |
| May 11, 2015 | 9.000 | 9.000 | 9.000 | 9.000 | 2,000 | -0.23(-2.49%) |
| May 01, 2015 | 9.230 | 9.230 | 9.230 | 0 | -0.11(-1.18%) | |
| Apr 29, 2015 | 9.340 | 9.340 | 9.340 | 0 | +0.01(+0.11%) | |
| Apr 28, 2015 | 9.330 | 9.330 | 9.330 | 9.330 | 200 | +0.15(+1.63%) |
| Apr 27, 2015 | 9.180 | 9.180 | 9.180 | 9.180 | 350 | +0.19(+2.11%) |
| Apr 21, 2015 | 8.990 | 8.990 | 8.990 | 0 | +0.19(+2.16%) | |
| Apr 20, 2015 | 8.800 | 8.800 | 8.800 | 8.800 | 1,800 | -0.09(-1.01%) |
| Apr 15, 2015 | 8.890 | 8.890 | 8.890 | 0 | +0.11(+1.25%) | |
| Apr 14, 2015 | 8.780 | 8.780 | 8.780 | 8.780 | 700 | +0.06(+0.69%) |
| Apr 10, 2015 | 8.720 | 8.720 | 8.720 | 0 | -0.06(-0.68%) | |
| Apr 08, 2015 | 8.780 | 8.780 | 8.780 | 0 | -0.05(-0.57%) | |
| Mar 31, 2015 | 8.830 | 8.830 | 8.830 | 0 | -0.06(-0.67%) | |
| Mar 30, 2015 | 8.570 | 8.890 | 8.570 | 8.890 | 1,000 | -0.11(-1.22%) |
| Mar 23, 2015 | 9.000 | 9.000 | 9.000 | 0 | +0.01(+0.11%) | |
| Mar 20, 2015 | 8.990 | 8.990 | 8.990 | 8.990 | 250 | +0.20(+2.28%) |
| Mar 18, 2015 | 8.790 | 8.790 | 8.790 | 0 | +0.22(+2.57%) | |
| Mar 17, 2015 | 8.310 | 8.570 | 8.310 | 8.570 | 750 | +0.14(+1.66%) |
| Mar 13, 2015 | 8.430 | 8.430 | 8.430 | 10 | -0.26(-2.99%) | |
| Mar 12, 2015 | 8.700 | 8.700 | 8.690 | 8.690 | 1,000 | +0.40(+4.83%) |
| Mar 11, 2015 | 8.290 | 8.290 | 8.290 | 8.290 | 933 | -0.03(-0.36%) |
| Mar 10, 2015 | 8.340 | 8.340 | 8.300 | 8.320 | 520 | -0.28(-3.26%) |
| Mar 09, 2015 | 8.600 | 8.600 | 8.600 | 8.600 | 150 | -0.12(-1.38%) |
| Mar 05, 2015 | 8.720 | 8.720 | 8.720 | 0 | +0.07(+0.81%) | |
| Mar 03, 2015 | 8.650 | 8.650 | 8.650 | 20 | -0.10(-1.14%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.