Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Singapore Airlines Limited (SINGY)

10.16
+0.01
+(0.10%)
At close: 3:12:15 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202510.1610.1610.1610.1610.161
Apr 25, 202510.1310.1610.1110.1410.148,300
Apr 24, 202510.1910.1910.0810.1610.1612,900
Apr 23, 20259.9810.019.929.979.9723,300
Apr 22, 202510.2510.259.659.869.8632,100
Apr 21, 20259.819.929.709.779.7716,000
Apr 17, 20259.669.729.659.719.7112,600
Apr 16, 20259.629.669.609.619.6121,700
Apr 15, 20259.489.659.429.529.5243,500
Apr 14, 20259.359.459.359.449.4472,400
Apr 11, 20259.169.398.989.359.3578,000
Apr 10, 20259.199.659.199.299.2994,000
Apr 9, 20258.799.158.789.159.15107,400
Apr 8, 20258.959.098.788.798.7992,300
Apr 7, 20258.969.568.969.149.1494,800
Apr 4, 20259.709.709.499.569.5660,300
Apr 3, 20259.989.989.879.899.8925,800
Apr 2, 202510.0010.009.919.949.949,900
Apr 1, 202510.2610.269.9910.0310.0331,300
Mar 31, 202510.0010.209.9810.0210.0250,000
Mar 28, 202510.2710.4910.0410.0910.0972,000
Mar 27, 202510.4910.4910.0910.1310.1310,800
Mar 26, 202510.1810.1810.1110.1110.118,900
Mar 25, 202510.1710.2210.1510.2010.2035,700
Mar 24, 202510.4810.4910.1110.1210.1225,800
Mar 21, 202510.1410.1410.1010.1310.1326,800
Mar 20, 202510.1210.1210.1010.1210.1218,000
Mar 19, 202510.1210.1410.0710.1110.1172,700
Mar 18, 20259.9810.029.9810.0010.0024,200
Mar 17, 202510.0110.249.9110.1110.1158,500
Mar 14, 202510.0010.039.9610.0310.0321,200
Mar 13, 20259.9710.049.9710.0110.0129,400
Mar 12, 20259.949.969.919.949.9434,000
Mar 11, 20259.7510.149.7510.0910.0973,600
Mar 10, 202510.2210.2410.1310.1810.1825,800
Mar 7, 202510.7510.7510.2210.3310.3336,900
Mar 6, 202510.2610.3010.1810.2110.2127,000
Mar 5, 202510.1910.2810.1910.2610.2620,000
Mar 4, 202510.0510.199.9610.1610.1649,900
Mar 3, 202510.0310.1610.0310.0410.0446,300
Feb 28, 202510.0010.0610.0010.0310.0340,700
Feb 27, 202510.0010.009.979.989.9818,700
Feb 26, 20259.679.999.679.979.9715,100
Feb 25, 20259.929.959.929.959.9512,500
Feb 24, 20259.809.889.809.879.8714,700
Feb 21, 20259.589.789.589.699.6952,000
Feb 20, 20259.589.609.539.589.5830,500
Feb 19, 20259.499.579.469.519.5118,000
Feb 18, 20259.509.569.509.569.5615,200
Feb 14, 20259.489.509.459.509.5010,200
Feb 13, 20259.409.479.409.469.4628,400
Feb 12, 20259.339.409.339.399.3925,400
Feb 11, 20259.019.379.019.369.3619,800
Feb 10, 20259.449.449.309.319.3125,000
Feb 7, 20259.609.609.259.289.2820,700
Feb 6, 20259.309.349.309.309.3024,700
Feb 5, 20259.369.389.339.359.3535,700
Feb 4, 20259.029.449.029.399.3984,300
Feb 3, 20259.049.439.049.429.4220,200
Jan 31, 20259.349.369.269.279.2716,300
Jan 30, 20259.369.369.269.329.3211,800
Jan 29, 20259.309.309.189.299.2928,000
Jan 28, 20259.289.289.119.269.2612,500
Jan 27, 20259.199.339.119.239.2314,500
Jan 24, 20259.299.359.299.349.3413,000
Jan 23, 20259.229.289.209.279.2716,300
Jan 22, 20259.339.339.289.289.2817,300
Jan 21, 20259.309.409.209.409.4027,000
Jan 17, 20259.549.549.109.239.2331,300
Jan 16, 20259.209.209.099.099.0949,500
Jan 15, 20259.009.309.009.109.1029,400
Jan 14, 20259.189.209.099.139.1340,800
Jan 13, 20259.189.189.139.179.1726,300
Jan 10, 20259.229.269.159.269.2619,400
Jan 8, 20259.319.359.319.349.3418,600
Jan 7, 20259.349.379.309.309.3022,200
Jan 6, 20259.479.499.459.479.4721,500
Jan 3, 20259.359.399.339.379.3711,800
Jan 2, 20259.509.509.319.359.3516,000
Dec 31, 20249.499.499.339.389.387,200
Dec 30, 20249.179.469.179.439.4325,600
Dec 27, 20249.489.489.419.449.4445,500
Dec 26, 20249.389.449.389.449.4420,600
Dec 24, 20249.349.379.309.379.3717,100
Dec 23, 20249.209.369.209.329.3228,000
Dec 20, 20249.309.399.289.339.3344,300
Dec 19, 20249.339.349.199.279.2726,900
Dec 18, 20249.809.809.129.129.1236,200
Dec 17, 20249.439.439.339.419.4120,700
Dec 16, 20249.449.449.419.439.4318,400
Dec 13, 20249.469.469.439.449.4413,400
Dec 12, 20249.419.439.349.379.3732,600
Dec 11, 20249.399.499.339.419.4121,500
Dec 10, 20249.499.539.459.489.4825,200
Dec 9, 20249.459.529.459.459.4524,700
Dec 6, 20249.449.449.379.409.4024,300
Dec 5, 20249.459.469.419.449.4434,000
Dec 4, 20249.209.419.209.369.3635,300
Dec 3, 20249.339.389.309.359.3542,400
Dec 2, 20249.109.379.109.349.3438,800
Nov 29, 20249.269.389.269.389.385,900
Nov 27, 20249.349.349.319.319.3127,700
Nov 26, 20249.449.449.219.249.2427,100
Nov 25, 20249.289.449.289.399.3938,300
Nov 22, 20249.649.649.349.349.3439,100
Nov 21, 20249.389.399.359.369.3626,600
Nov 20, 20249.439.439.349.379.3729,200
Nov 19, 20249.409.469.389.449.44127,200
Nov 18, 20249.359.429.349.389.3855,300
Nov 15, 20249.739.739.209.359.3543,700
Nov 14, 20249.279.329.239.279.2744,200
Nov 13, 20249.089.659.089.219.2142,400
Nov 12, 20249.319.329.279.289.2845,000
Nov 11, 20249.089.439.089.409.4054,100
Nov 8, 20249.509.639.259.479.4735,000
Nov 7, 20249.709.809.549.809.80144,200
Nov 6, 20249.719.719.609.639.6327,300
Nov 5, 20249.749.839.739.809.8092,200
Nov 4, 20249.439.769.439.739.7330,400
Nov 1, 20249.369.709.369.709.7010,800
Oct 31, 20249.699.699.619.619.6130,200
Oct 30, 20249.399.739.399.699.6936,900
Oct 29, 20249.649.749.529.749.7416,400
Oct 28, 20249.749.779.709.709.7020,000
Oct 25, 20249.659.789.529.749.7424,200
Oct 24, 20249.649.759.569.689.6835,800
Oct 23, 20249.679.679.589.589.5818,800
Oct 22, 20249.679.759.649.699.6916,800
Oct 21, 20249.729.789.669.759.7528,500
Oct 18, 20249.809.919.809.839.8313,900
Oct 17, 20249.819.829.769.809.8022,000
Oct 16, 20249.709.859.709.829.8220,200
Oct 15, 20249.789.789.589.709.7080,900
Oct 14, 20249.809.859.679.789.7866,900
Oct 11, 20249.7910.169.799.899.8914,600
Oct 10, 202410.1010.109.849.869.868,900
Oct 9, 20249.929.949.909.949.9410,600
Oct 8, 20249.9610.029.829.929.9246,900
Oct 7, 202410.0010.0810.0010.0210.0258,300
Oct 4, 202410.2010.2010.0210.0710.0732,900
Oct 3, 202410.2110.2210.1610.2010.2015,000
Oct 2, 202410.3710.3910.3310.3810.3816,700
Oct 1, 202410.3910.4410.3710.3910.3927,400
Sep 30, 202410.5010.5410.4210.4910.4922,300
Sep 27, 202410.2210.4010.0410.2210.2210,300
Sep 26, 202410.6010.6010.1010.1410.1420,500
Sep 25, 202410.1010.1410.0810.0810.0837,000
Sep 24, 202410.7010.7010.2210.2610.2647,100
Sep 23, 20249.8110.209.8110.1910.1915,900
Sep 20, 20249.8510.179.8510.1410.1413,300
Sep 19, 202410.1610.199.8310.1910.199,800
Sep 18, 202410.1010.2010.1010.1310.1319,100
Sep 17, 202410.0310.069.8810.0110.0125,300
Sep 16, 202410.0210.029.969.969.9613,200
Sep 13, 20249.8910.019.899.989.9839,300
Sep 12, 20249.809.909.809.899.8928,400
Sep 11, 20249.759.789.649.789.7874,600
Sep 10, 20249.689.699.619.699.6975,600
Sep 9, 20249.519.659.519.609.6046,300
Sep 6, 20249.299.809.299.459.4537,400
Sep 5, 20249.559.659.319.659.6543,900
Sep 4, 20249.449.619.449.559.5552,200
Sep 3, 20249.299.599.299.509.5061,800
Aug 30, 20249.509.599.429.599.5963,100
Aug 29, 20249.449.539.199.499.4975,100
Aug 28, 20249.199.539.199.489.4834,000
Aug 27, 20249.189.509.189.479.4719,100
Aug 26, 20249.519.559.479.479.4734,400
Aug 23, 20249.489.549.489.519.5140,600
Aug 22, 20249.479.479.289.289.2836,000
Aug 21, 20249.209.359.209.329.3229,700
Aug 20, 20249.259.299.129.259.2539,800
Aug 19, 20249.019.259.009.249.2437,300
Aug 16, 20248.919.248.919.229.2216,500
Aug 15, 20249.209.318.949.229.2255,000
Aug 14, 20248.799.118.799.059.0545,100
Aug 13, 20248.918.958.808.958.95108,000
Aug 12, 20248.808.908.808.878.8778,400
Aug 9, 20249.269.268.908.968.9680,200
Aug 8, 20248.959.018.868.918.9198,800
Aug 7, 20248.878.888.808.808.80112,700
Aug 6, 20249.209.208.878.938.93145,200
Aug 5, 20248.889.208.808.848.84119,700
Aug 2, 2024 0.563 Dividend
Aug 2, 20248.639.378.639.149.1463,200
Aug 1, 20249.949.949.789.849.2879,300
Jul 31, 202410.3610.5010.2610.329.7337,900
Jul 30, 202410.2810.2910.2410.299.7031,300
Jul 29, 202410.1910.3410.1910.329.7337,900
Jul 26, 202410.3410.3610.3110.339.7423,900
Jul 25, 202410.3010.3610.3010.359.7657,200
Jul 24, 202410.2710.3610.2710.339.7422,800
Jul 23, 202410.0910.5010.0910.469.8632,700
Jul 22, 202410.7410.7410.4610.499.8942,100
Jul 19, 202410.4710.5410.3910.469.866,200
Jul 18, 202410.5410.5410.3810.419.8124,600
Jul 17, 202410.5410.5510.5110.519.9115,000
Jul 16, 202410.1310.5110.1310.509.9020,500
Jul 15, 202410.2310.4710.2310.439.8316,400
Jul 12, 202410.4110.4710.4110.459.8523,500
Jul 11, 202410.4710.5010.4610.489.8830,200
Jul 10, 202410.1110.4610.1110.469.8665,300
Jul 9, 202410.3510.3810.3010.359.7617,200
Jul 8, 202410.1610.2810.1610.289.6913,400
Jul 5, 202410.2510.3310.2510.259.6628,200
Jul 3, 202410.0710.2010.0710.209.6216,900
Jul 2, 202410.0610.089.9510.079.4929,300
Jul 1, 202410.0210.099.9910.059.4723,900
Jun 28, 202410.0010.159.9210.119.5323,600
Jun 27, 202410.0010.2010.0010.199.6119,400
Jun 26, 20249.929.949.809.949.3726,200
Jun 25, 20249.949.969.919.949.3727,400
Jun 24, 20249.9910.019.9710.009.4340,000
Jun 21, 20249.769.959.769.949.3738,700
Jun 20, 20249.989.989.939.979.4035,600
Jun 18, 20249.7610.269.7610.009.4349,400
Jun 17, 20249.8910.199.899.939.3642,300
Jun 14, 20249.8910.209.8910.009.4321,800
Jun 13, 202410.0510.059.9610.019.4434,900
Jun 12, 20249.8910.039.899.989.4132,400
Jun 11, 20249.899.939.859.919.3445,300
Jun 10, 202410.0010.039.9910.009.4317,300
Jun 7, 202410.0210.049.9810.019.4446,700
Jun 6, 202410.0710.1110.0610.119.5350,700
Jun 5, 202410.4810.4810.1210.149.5648,500
Jun 4, 202410.0710.1010.0310.089.5026,400
Jun 3, 20249.9710.039.969.989.4115,200
May 31, 20249.969.989.949.949.3739,200
May 30, 20249.769.989.769.969.3941,500
May 29, 20249.849.939.849.869.3026,200
May 28, 20249.769.989.769.989.4126,400
May 24, 20249.919.999.869.869.3025,800
May 23, 20249.769.919.769.869.3097,600
May 22, 20249.659.979.659.869.3027,500
May 21, 20249.939.979.859.859.2917,300
May 20, 202410.0110.039.989.989.4129,400
May 17, 202410.0210.0610.0210.049.4716,200
May 16, 202410.0210.029.959.999.4233,100
May 15, 202410.2210.2210.0210.119.5315,300
May 14, 202410.0510.269.8310.089.5014,300
May 13, 202410.0010.039.9810.029.4525,200
May 10, 20249.599.939.599.889.3113,800
May 9, 202410.1210.129.649.869.3020,800
May 8, 20249.789.809.769.809.2423,300
May 7, 20249.739.889.739.829.2635,700
May 6, 20249.629.709.629.649.0926,700
May 3, 20249.659.689.639.679.1225,700
May 2, 20249.559.649.559.629.0721,200
May 1, 20249.499.569.479.548.9924,400
Apr 30, 20249.839.839.509.508.9642,200
Apr 29, 20249.489.619.489.589.0332,200

Related Tickers

JAPSY Japan Airlines Co., Ltd.
9.19
+2.00%
 
CMPP.JK PT AirAsia Indonesia Tbk
83.00
-1.19%
 
ALNPY ANA Holdings Inc.
3.8600
-0.77%
 
QAN.F Qantas Airways Limited
4.8100
-2.43%
 
DLAKY Deutsche Lufthansa AG
7.48
+0.94%
 
UAL.MX United Airlines Holdings, Inc.
1,352.60
+0.19%
 
ICAGY International Consolidated Airlines Group S.A.
7.02
-0.85%
 
QAN.AX Qantas Airways Limited
8.63
+0.35%
 
LTM LATAM Airlines Group S.A.
30.55
+0.16%
 
SKYW SkyWest, Inc.
87.79
-0.15%