Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Airlines Ltd (OP: SINGF )

4.950 -0.030 (-0.60%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2.770 2.770 2.700 2.740 15,700 -0.03(-1.01%)
May 28, 2020 2.960 2.960 2.710 2.768 45,828 +0.05(+1.76%)
May 27, 2020 2.600 2.730 2.600 2.720 46,615 +0.02(+0.74%)
May 26, 2020 2.450 2.800 2.450 2.700 56,917 +0.05(+1.89%)
May 22, 2020 2.655 2.700 2.650 2.650 82,600 +0.05(+1.92%)
May 21, 2020 2.740 2.850 2.600 2.600 20,135 -0.05(-1.89%)
May 20, 2020 2.780 2.780 2.600 2.650 71,344 -0.01(-0.38%)
May 19, 2020 2.852 2.880 2.650 2.660 23,531 -0.13(-4.66%)
May 18, 2020 2.870 2.880 2.680 2.790 71,652 -0.09(-3.12%)
May 15, 2020 2.740 2.880 2.740 2.880 21,500 +0.11(+3.97%)
May 14, 2020 2.770 2.770 2.655 2.770 13,924 -0.37(-11.78%)
May 13, 2020 3.010 3.160 2.950 3.140 62,556 +0.09(+2.95%)
May 12, 2020 3.180 3.180 3.010 3.050 16,589 -0.25(-7.58%)
May 11, 2020 3.290 3.300 3.230 3.300 16,942 +0.08(+2.48%)
May 08, 2020 3.300 3.650 3.150 3.220 43,800 -0.09(-2.72%)
May 07, 2020 3.550 3.630 3.300 3.310 16,639 -0.14(-4.06%)
May 06, 2020 3.107 3.470 3.105 3.450 129,575 -0.78(-18.44%)
May 05, 2020 4.300 4.400 4.160 4.230 35,280 -0.06(-1.51%)
May 04, 2020 4.230 4.295 4.180 4.295 13,510 +0.01(+0.30%)
May 01, 2020 4.250 4.350 4.250 4.282 12,200 -0.07(-1.56%)
Apr 30, 2020 4.470 4.470 4.300 4.350 4,233 -0.04(-0.80%)
Apr 29, 2020 4.310 4.460 4.215 4.385 1,954 +0.08(+1.74%)
Apr 28, 2020 4.310 4.310 4.310 4.310 520 +0.09(+2.13%)
Apr 27, 2020 4.220 4.220 4.220 11 +0.00(+0.00%)
Apr 24, 2020 4.390 4.390 4.220 4.220 3,100 -0.10(-2.31%)
Apr 23, 2020 4.380 4.380 4.320 4.320 3,550 +0.11(+2.72%)
Apr 21, 2020 4.205 4.205 4.205 0 -0.22(-5.07%)
Apr 20, 2020 4.465 4.480 4.380 4.430 4,016 +0.09(+2.19%)
Apr 17, 2020 4.340 4.400 4.335 4.335 3,000 +0.00(+0.12%)
Apr 16, 2020 4.290 4.330 4.290 4.330 266 +0.04(+0.93%)
Apr 15, 2020 4.400 4.400 4.290 4.290 1,800 -0.19(-4.24%)
Apr 14, 2020 4.500 4.500 4.420 4.480 4,200 +0.15(+3.46%)
Apr 13, 2020 4.560 4.560 4.200 4.330 8,452 -0.04(-0.97%)
Apr 09, 2020 4.240 4.410 4.240 4.372 9,500 +0.17(+4.11%)
Apr 08, 2020 4.195 4.340 4.140 4.200 2,579 -0.02(-0.47%)
Apr 07, 2020 4.210 4.230 4.210 4.220 4,434 +0.17(+4.07%)
Apr 06, 2020 3.870 4.110 3.870 4.055 4,940 +0.19(+5.05%)
Apr 03, 2020 3.920 3.920 3.830 3.860 2,200 -0.11(-2.77%)
Apr 02, 2020 3.920 3.970 3.920 3.970 1,902 +0.12(+3.12%)
Apr 01, 2020 4.090 4.090 3.800 3.850 29,550 -0.24(-5.87%)
Mar 31, 2020 4.100 4.220 4.000 4.090 4,438 -0.12(-2.73%)
Mar 30, 2020 4.189 4.210 4.189 4.205 4,049 -0.08(-1.75%)
Mar 27, 2020 4.450 4.450 4.250 4.280 10,300 -0.62(-12.74%)
Mar 26, 2020 4.870 4.905 4.700 4.905 23,500 +0.21(+4.36%)
Mar 25, 2020 4.540 4.750 4.540 4.700 368 +0.40(+9.30%)
Mar 24, 2020 4.110 4.330 4.110 4.300 2,295 +0.55(+14.67%)
Mar 23, 2020 3.900 3.900 3.750 3.750 7,282 -0.38(-9.31%)
Mar 20, 2020 4.400 4.410 4.114 4.135 8,600 -0.36(-7.91%)
Mar 19, 2020 4.380 4.490 4.000 4.490 12,100 -0.03(-0.69%)
Mar 18, 2020 4.521 4.710 4.521 4.521 1,435 -0.18(-3.81%)
Mar 17, 2020 4.750 4.790 4.610 4.700 2,362 -0.02(-0.42%)
Mar 16, 2020 4.797 4.797 4.610 4.720 23,666 -0.36(-7.09%)
Mar 13, 2020 5.219 5.240 5.080 5.080 33,800 -0.16(-3.05%)
Mar 12, 2020 5.240 5.240 4.740 5.240 14,558 -0.08(-1.50%)
Mar 11, 2020 5.720 5.720 5.310 5.320 13,000 -0.50(-8.59%)
Mar 10, 2020 5.540 5.820 5.280 5.820 92,075 +0.69(+13.45%)
Mar 09, 2020 5.520 5.520 5.130 5.130 7,071 -0.57(-10.00%)
Mar 06, 2020 5.700 5.700 5.700 55 +0.00(+0.00%)
Mar 05, 2020 5.740 5.820 5.630 5.700 17,367 -0.10(-1.72%)
Mar 04, 2020 5.870 5.880 5.750 5.800 4,800 +0.09(+1.58%)
Mar 03, 2020 5.850 5.860 5.710 5.710 12,356 -0.05(-0.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.