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 )

4.968 -0.032 (-0.65%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 24, 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 24, 2024 4.854 4.968 4.854 4.968 1,300 -0.03(-0.65%)
May 22, 2024 5.000 20 -0.04(-0.70%)
May 21, 2024 5.035 5.035 5.035 5.035 933 +0.04(+0.70%)
May 20, 2024 5.000 5.000 5.000 5.000 704 -0.00(-0.10%)
May 16, 2024 5.005 0 -0.06(-1.18%)
May 15, 2024 4.954 5.065 4.954 5.065 9,300 +0.14(+2.74%)
May 09, 2024 4.930 0 +0.18(+3.70%)
May 06, 2024 4.754 0 -0.05(-1.00%)
May 03, 2024 4.802 4.802 4.802 4.802 10,000 -0.04(-0.79%)
May 02, 2024 4.660 4.840 4.660 4.840 600 +0.09(+1.85%)
May 01, 2024 4.780 4.780 4.752 4.752 5,200 -0.02(-0.46%)
Apr 29, 2024 4.774 2 +0.06(+1.36%)
Apr 26, 2024 4.710 4.710 4.710 4.710 186 +0.06(+1.25%)
Apr 25, 2024 4.652 4.652 4.652 4.652 100 -0.15(-3.08%)
Apr 24, 2024 4.910 4.910 4.774 4.800 34,464 +0.19(+4.12%)
Apr 16, 2024 4.610 0 -0.13(-2.74%)
Apr 12, 2024 4.740 0 -0.02(-0.42%)
Apr 11, 2024 4.760 4.760 4.760 4.760 500 -0.08(-1.61%)
Apr 03, 2024 4.838 65 +0.08(+1.64%)
Apr 01, 2024 4.760 0 -0.06(-1.24%)
Mar 28, 2024 4.820 4.820 4.820 4.820 27,030 +0.36(+8.07%)
Mar 22, 2024 4.460 0 -0.21(-4.50%)
Mar 14, 2024 4.670 0 -0.03(-0.64%)
Mar 07, 2024 4.700 0 -0.16(-3.29%)
Mar 06, 2024 4.860 4.860 4.860 4.860 140 +0.16(+3.40%)
Mar 05, 2024 4.795 4.795 4.700 4.700 4,500 -0.14(-2.89%)
Feb 28, 2024 4.840 0 -0.19(-3.78%)
Feb 21, 2024 5.030 0 -0.35(-6.51%)
Feb 16, 2024 5.380 0 +0.05(+0.94%)
Feb 15, 2024 5.249 5.330 5.249 5.330 2,800 +0.21(+4.10%)
Feb 14, 2024 5.260 5.330 5.120 5.120 1,300 -0.03(-0.58%)
Feb 13, 2024 5.150 5.150 5.150 5.150 2,800 +0.07(+1.38%)
Feb 12, 2024 5.080 5.080 5.080 5.080 395 +0.00(+0.00%)
Feb 07, 2024 5.080 0 +0.08(+1.60%)
Feb 06, 2024 5.000 5.000 4.990 5.000 700 +0.03(+0.52%)
Feb 05, 2024 4.986 5.100 4.974 4.974 1,406 -0.08(-1.50%)
Feb 02, 2024 5.050 5.050 5.050 5.050 7,000 +0.17(+3.57%)
Jan 30, 2024 4.876 0 +0.08(+1.58%)
Jan 26, 2024 4.800 0 +0.01(+0.21%)
Jan 25, 2024 4.740 4.790 4.740 4.790 1,800 -0.09(-1.94%)
Jan 24, 2024 4.885 4.885 4.885 4.885 1,000 +0.18(+3.86%)
Jan 23, 2024 4.703 4.703 4.703 4.703 215 -0.16(-3.22%)
Jan 22, 2024 4.860 4.860 4.860 4.860 100 +0.16(+3.40%)
Jan 18, 2024 4.700 0 -0.10(-2.08%)
Jan 17, 2024 4.800 4.800 4.800 4.800 5,050 +0.07(+1.48%)
Jan 12, 2024 4.730 0 -0.22(-4.44%)
Jan 10, 2024 4.950 0 +0.14(+2.89%)
Jan 09, 2024 4.811 4.811 4.811 4.811 1,000 +0.00(+0.02%)
Jan 08, 2024 4.810 4.810 4.810 4.810 911 -0.03(-0.62%)
Jan 04, 2024 4.840 0 +0.01(+0.21%)
Jan 03, 2024 4.900 4.900 4.690 4.830 1,900 -0.12(-2.42%)
Dec 29, 2023 4.950 0 +0.04(+0.81%)
Dec 28, 2023 4.900 4.910 4.900 4.910 6,870 +0.01(+0.20%)
Dec 27, 2023 4.900 4.900 4.900 4.900 410 +0.27(+5.83%)
Dec 21, 2023 4.630 26 -0.17(-3.54%)
Dec 20, 2023 4.800 4.800 4.800 4.800 400 +0.00(+0.00%)
Dec 14, 2023 4.800 0 +0.00(+0.00%)
Dec 12, 2023 4.800 2 +0.02(+0.42%)
Dec 06, 2023 4.780 10 -0.02(-0.41%)
Dec 05, 2023 4.800 4.800 4.800 4.800 100 -0.01(-0.11%)
Dec 04, 2023 4.805 4.805 4.805 4.805 1,500 +0.08(+1.69%)
Nov 28, 2023 4.725 0 -0.04(-0.74%)
Nov 27, 2023 4.760 4.760 4.760 4.760 187 +0.19(+4.16%)
Nov 24, 2023 4.570 4.570 4.570 4.570 1,100 +0.06(+1.33%)
Nov 16, 2023 4.510 0 +0.08(+1.81%)
Nov 15, 2023 4.430 4.430 4.430 4.430 150 -0.08(-1.77%)
Nov 14, 2023 4.510 4.510 4.510 4.510 21,672 -0.21(-4.45%)
Nov 10, 2023 4.720 0 +0.10(+2.28%)
Nov 08, 2023 4.615 0 -0.08(-1.81%)
Nov 07, 2023 4.660 4.730 4.660 4.700 6,750 +0.05(+1.08%)
Nov 06, 2023 4.750 4.750 4.650 4.650 2,500 +0.23(+5.20%)
Nov 02, 2023 4.420 0 -0.05(-1.12%)
Oct 30, 2023 4.470 0 +0.00(+0.00%)
Oct 26, 2023 4.470 25 +0.00(+0.11%)
Oct 24, 2023 4.465 0 +0.20(+4.62%)
Oct 20, 2023 4.268 0 -0.33(-7.22%)
Oct 16, 2023 4.600 0 -0.00(-0.09%)
Oct 12, 2023 4.604 0 +0.04(+0.96%)
Oct 11, 2023 4.560 4.560 4.560 4.560 400 +0.04(+0.88%)
Oct 09, 2023 4.520 0 +0.00(+0.00%)
Oct 05, 2023 4.520 2,210 -0.18(-3.83%)
Oct 02, 2023 4.700 0 -0.09(-1.98%)
Sep 25, 2023 4.795 85 -0.04(-0.93%)
Sep 22, 2023 4.840 4.840 4.840 4.840 250 +0.00(+0.00%)
Sep 18, 2023 4.840 0 -0.16(-3.20%)
Sep 13, 2023 5.000 0 +0.17(+3.52%)
Sep 12, 2023 4.810 4.830 4.810 4.830 6,000 -0.12(-2.42%)
Sep 06, 2023 4.950 1 +0.00(+0.00%)
Sep 01, 2023 4.950 0 -0.09(-1.79%)
Aug 30, 2023 5.040 0 -0.03(-0.59%)
Aug 29, 2023 5.070 5.070 5.070 5.070 1,200 +0.03(+0.60%)
Aug 25, 2023 5.040 0 -0.01(-0.20%)
Aug 24, 2023 5.050 5.050 5.050 5.050 100 +0.01(+0.20%)
Aug 23, 2023 5.000 5.080 4.990 5.040 5,890 +0.04(+0.80%)
Aug 22, 2023 4.890 5.000 4.890 5.000 420 -0.13(-2.53%)
Aug 21, 2023 5.130 5.130 5.130 5.130 100 +0.08(+1.48%)
Aug 18, 2023 4.970 5.055 4.970 5.055 8,075 -0.15(-2.79%)
Aug 17, 2023 5.200 5.200 5.200 5.200 100 +0.05(+0.97%)
Aug 16, 2023 5.260 5.260 5.150 5.150 16,430 -0.10(-2.00%)
Aug 15, 2023 5.255 5.255 5.255 5.255 600 -0.07(-1.22%)
Aug 10, 2023 5.320 31 -0.03(-0.56%)
Aug 09, 2023 5.350 5.350 5.350 5.350 300 +0.00(+0.09%)
Aug 08, 2023 5.345 5.345 5.345 5.345 300 +0.01(+0.19%)
Aug 04, 2023 5.335 65 +0.17(+3.39%)
Aug 03, 2023 5.164 5.164 5.160 5.160 635 -0.16(-3.01%)
Aug 02, 2023 5.470 5.470 5.314 5.320 5,286 -0.18(-3.31%)
Aug 01, 2023 5.502 5.502 5.502 5.502 100 -0.09(-1.57%)
Jul 25, 2023 5.590 0 +0.07(+1.27%)
Jul 24, 2023 5.588 5.588 5.520 5.520 1,563 +0.11(+2.03%)
Jul 20, 2023 5.410 0 -0.09(-1.64%)
Jul 19, 2023 5.500 5.500 5.500 5.500 226 -0.12(-2.14%)
Jul 18, 2023 5.512 5.620 5.512 5.620 6,933 +0.08(+1.40%)
Jul 17, 2023 5.543 5.543 5.543 5.543 300 +0.03(+0.57%)
Jul 12, 2023 5.511 0 +0.15(+2.80%)
Jul 10, 2023 5.361 0 -0.01(-0.17%)
Jul 07, 2023 5.395 5.395 5.370 5.370 2,042 +0.08(+1.51%)
Jul 06, 2023 5.210 5.290 5.210 5.290 14,251 +0.04(+0.76%)
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.