Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Singapore Airlines Ltd (OP: SINGF )

4.968 -0.032 (-0.65%)

Streaming Delayed Price Updated: 12:38 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	3.920	3.920	3.920	3.920	430	+0.02(+0.38%)
Apr 28, 2022	3.970	3.970	3.905	3.905	6,500	-0.10(-2.62%)
Apr 27, 2022	4.010	4.010	4.010	4.010	320	+0.02(+0.63%)
Apr 26, 2022	3.980	3.985	3.980	3.985	1,199	-0.02(-0.38%)
Apr 25, 2022	3.980	4.000	3.980	4.000	10,004	+0.03(+0.76%)
Apr 22, 2022	4.100	4.100	3.970	3.970	600	+0.00(+0.00%)
Apr 21, 2022	3.970	4.025	3.970	3.970	640	+0.00(+0.00%)
Apr 20, 2022	3.970	4.025	3.970	3.970	2,686	+0.00(+0.00%)
Apr 19, 2022	3.970	3.970	3.970	3.970	206	+0.00(+0.00%)
Apr 18, 2022	4.020	4.020	3.970	3.970	1,510	+0.00(+0.00%)
Apr 14, 2022	3.970	4.010	3.970	3.970	6,373	-0.01(-0.25%)
Apr 13, 2022	3.940	3.980	3.940	3.980	1,960	+0.03(+0.76%)
Apr 11, 2022				3.950	4	+0.04(+1.02%)
Apr 07, 2022				3.910	0	-0.18(-4.45%)
Apr 05, 2022				4.092	0	+0.05(+1.29%)
Apr 04, 2022	4.040	4.040	4.040	4.040	3,051	-0.06(-1.46%)
Apr 01, 2022	4.100	4.100	4.100	4.100	1,000	+0.03(+0.74%)
Mar 31, 2022	4.060	4.100	4.060	4.070	5,101	-0.01(-0.25%)
Mar 30, 2022	4.020	4.080	4.020	4.080	1,800	+0.01(+0.25%)
Mar 29, 2022	4.080	4.080	4.070	4.070	2,053	+0.06(+1.37%)
Mar 28, 2022	3.910	4.015	3.910	4.015	652	+0.06(+1.65%)
Mar 25, 2022	3.960	3.960	3.950	3.950	9,798	-0.09(-2.23%)
Mar 24, 2022	3.850	4.050	3.850	4.040	11,660	+0.19(+4.94%)
Mar 23, 2022	3.710	3.850	3.710	3.850	1,133	-0.07(-1.79%)
Mar 18, 2022				3.920	1	+0.14(+3.70%)
Mar 16, 2022				3.780	0	+0.17(+4.71%)
Mar 15, 2022	3.634	3.770	3.610	3.610	3,625	+0.03(+0.84%)
Mar 14, 2022	3.580	3.580	3.580	3.580	230	-0.01(-0.28%)
Mar 11, 2022	3.830	3.830	3.590	3.590	49,800	+0.00(+0.00%)
Mar 10, 2022	3.590	3.590	3.590	3.590	100	+0.00(+0.00%)
Mar 09, 2022	3.590	3.590	3.590	3.590	1,840	+0.03(+0.84%)
Mar 08, 2022	3.605	3.605	3.560	3.560	800	-0.04(-1.11%)
Mar 07, 2022	3.570	3.660	3.560	3.600	4,700	-0.01(-0.28%)
Mar 04, 2022	3.725	3.725	3.610	3.610	3,700	-0.09(-2.43%)
Mar 03, 2022	3.700	3.700	3.700	3.700	1,500	-0.04(-1.07%)
Mar 02, 2022	3.740	3.740	3.740	3.740	530	+0.10(+2.75%)
Mar 01, 2022	3.695	3.695	3.640	3.640	838	-0.08(-2.15%)
Feb 25, 2022				3.720	29	+0.07(+1.92%)
Feb 24, 2022	3.650	3.700	3.600	3.650	2,021	-0.16(-4.22%)
Feb 23, 2022	3.895	3.895	3.810	3.811	2,970	+0.00(+0.03%)
Feb 22, 2022	3.821	3.821	3.810	3.810	1,195	-0.10(-2.56%)
Feb 18, 2022				3.910	0	-0.09(-2.25%)
Feb 17, 2022	4.000	4.000	3.970	4.000	12,220	+0.16(+4.17%)
Feb 16, 2022	3.910	3.910	3.840	3.840	508	-0.02(-0.52%)
Feb 15, 2022	3.857	4.000	3.857	3.860	873	+0.02(+0.52%)
Feb 14, 2022	3.840	3.840	3.820	3.840	11,262	-0.06(-1.66%)
Feb 11, 2022	3.915	3.915	3.830	3.905	13,650	-0.02(-0.38%)
Feb 10, 2022	3.920	3.920	3.920	3.920	1,706	+0.02(+0.51%)
Feb 09, 2022	3.900	3.900	3.900	3.900	101	+0.00(+0.00%)
Feb 07, 2022				3.900	0	+0.21(+5.63%)
Feb 04, 2022	3.692	3.692	3.670	3.692	2,373	-0.01(-0.22%)
Feb 03, 2022	3.680	3.700		3.700	12,681	+0.05(+1.26%)
Feb 02, 2022	3.700	3.700	3.654	3.654	1,244	+0.01(+0.19%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Singapore Airlines Ltd (OP: SINGF )

Historical Prices