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 (%)
Jun 30, 2022	3.620	3.620	3.620	3.620	15,400	+0.00(+0.00%)
Jun 29, 2022	3.620	3.620	3.620	3.620	4,060	+0.00(+0.00%)
Jun 28, 2022	3.630	3.630	3.620	3.620	2,000	-0.01(-0.28%)
Jun 24, 2022				3.630	50	-0.02(-0.55%)
Jun 22, 2022				3.650	0	+0.10(+2.82%)
Jun 17, 2022				3.550	0	-0.05(-1.39%)
Jun 16, 2022	3.685	3.685	3.580	3.600	2,450	-0.07(-1.91%)
Jun 14, 2022				3.670	0	+0.00(+0.00%)
Jun 13, 2022	3.750	3.750	3.670	3.670	3,170	-0.18(-4.68%)
Jun 10, 2022	3.850	3.850	3.850	3.850	1,624	+0.00(+0.00%)
Jun 09, 2022	3.890	3.890	3.850	3.850	601	-0.07(-1.79%)
Jun 08, 2022	3.920	3.920	3.920	3.920	1,000	-0.06(-1.38%)
Jun 07, 2022	3.950	3.975	3.950	3.975	625	+0.05(+1.20%)
Jun 03, 2022				3.928	2	-0.02(-0.56%)
Jun 01, 2022				3.950	0	-0.05(-1.25%)
May 31, 2022	4.000	4.000	4.000	4.000	701	-0.05(-1.23%)
May 27, 2022	4.050	4.050	4.050	4.050	600	+0.06(+1.63%)
May 26, 2022	4.000	4.000	3.985	3.985	701	+0.03(+0.89%)
May 25, 2022	3.950	3.950	3.950	3.950	2,000	-0.01(-0.25%)
May 24, 2022	3.960	3.960	3.960	3.960	900	+0.00(+0.00%)
May 23, 2022	3.985	3.985	3.960	3.960	582	+0.08(+2.06%)
May 20, 2022	3.920	3.920	3.880	3.880	17,280	-0.02(-0.64%)
May 19, 2022	3.950	3.950	3.905	3.905	1,300	-0.01(-0.26%)
May 18, 2022	3.915	3.915	3.915	3.915	200	+0.06(+1.69%)
May 17, 2022	3.835	3.850	3.835	3.850	1,201	+0.15(+4.05%)
May 16, 2022	3.660	3.700	3.660	3.700	3,000	+0.02(+0.64%)
May 13, 2022	3.676	3.676	3.600	3.676	200	+0.02(+0.45%)
May 12, 2022	3.680	3.700	3.660	3.660	2,018	-0.14(-3.68%)
May 11, 2022	3.800	3.800	3.800	3.800	23,176	+0.10(+2.70%)
May 10, 2022	3.825	3.825	3.700	3.700	3,933	-0.09(-2.48%)
May 09, 2022	3.890	3.890	3.740	3.794	5,663	-0.10(-2.47%)
May 06, 2022	3.920	3.920	3.890	3.890	1,375	-0.06(-1.52%)
May 05, 2022	3.950	3.950	3.950	3.950	2,603	+0.00(+0.00%)
May 04, 2022	3.950	3.950	3.950	3.950	1,375	+0.00(+0.00%)
May 02, 2022				3.950	0	+0.03(+0.77%)
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%)

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