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 (%)
Sep 30, 2020 2.450 2.580 2.450 2.530 10,495 +0.04(+1.81%)
Sep 29, 2020 2.500 2.500 2.480 2.485 435 -0.01(-0.20%)
Sep 28, 2020 2.475 2.510 2.460 2.490 2,856 +0.04(+1.43%)
Sep 25, 2020 2.440 2.455 2.440 2.455 2,300 +0.00(+0.00%)
Sep 24, 2020 2.480 2.480 2.420 2.455 5,427 -0.02(-1.01%)
Sep 23, 2020 2.495 2.500 2.480 2.480 3,092 +0.00(+0.00%)
Sep 22, 2020 2.520 2.520 2.480 2.480 60,563 -0.03(-1.20%)
Sep 21, 2020 2.600 2.600 2.500 2.510 14,047 -0.07(-2.71%)
Sep 18, 2020 2.575 2.590 2.565 2.580 12,000 -0.05(-1.90%)
Sep 17, 2020 2.550 2.630 2.550 2.630 1,129 +0.02(+0.77%)
Sep 16, 2020 2.550 2.630 2.550 2.610 3,517 +0.01(+0.26%)
Sep 15, 2020 2.570 2.605 2.570 2.603 7,371 +0.02(+0.90%)
Sep 14, 2020 2.550 2.600 2.550 2.580 3,685 -0.00(-0.19%)
Sep 11, 2020 2.600 2.600 2.560 2.585 4,100 -0.06(-2.08%)
Sep 10, 2020 2.550 2.640 2.550 2.640 6,447 +0.02(+0.76%)
Sep 09, 2020 2.660 2.660 2.610 2.620 1,791 -0.01(-0.38%)
Sep 08, 2020 2.650 2.650 2.610 2.630 14,659 -0.02(-0.75%)
Sep 04, 2020 2.620 2.650 2.620 2.650 4,200 -0.03(-1.12%)
Sep 03, 2020 2.630 2.750 2.630 2.680 67,512 +0.06(+2.29%)
Sep 02, 2020 2.750 2.750 2.620 2.620 11,810 -0.02(-0.76%)
Sep 01, 2020 2.750 2.750 2.640 2.640 26,055 -0.07(-2.58%)
Aug 31, 2020 2.780 2.780 2.700 2.710 3,121 +0.00(+0.18%)
Aug 28, 2020 2.640 2.705 2.640 2.705 4,900 +0.04(+1.50%)
Aug 27, 2020 2.680 2.700 2.630 2.665 24,440 -0.06(-2.02%)
Aug 26, 2020 2.750 2.750 2.720 2.720 18,071 -0.06(-2.16%)
Aug 25, 2020 2.680 2.780 2.680 2.780 3,788 +0.12(+4.51%)
Aug 24, 2020 2.780 2.780 2.660 2.660 17,114 +0.02(+0.76%)
Aug 21, 2020 2.670 2.675 2.630 2.640 11,700 -0.03(-1.31%)
Aug 20, 2020 2.620 2.675 2.610 2.675 1,920 +0.01(+0.38%)
Aug 19, 2020 2.660 2.690 2.660 2.665 2,708 -0.06(-2.20%)
Aug 18, 2020 2.710 2.725 2.710 2.725 2,084 -0.02(-0.55%)
Aug 17, 2020 2.700 2.790 2.700 2.740 36,835 -0.04(-1.44%)
Aug 14, 2020 2.720 2.780 2.720 2.780 10,400 +0.07(+2.58%)
Aug 13, 2020 2.680 2.720 2.610 2.710 4,206 +0.00(+0.18%)
Aug 12, 2020 2.780 2.780 2.650 2.705 5,674 +0.08(+3.05%)
Aug 11, 2020 2.635 2.660 2.625 2.625 19,609 +0.04(+1.35%)
Aug 10, 2020 2.620 2.620 2.520 2.590 12,900 +0.05(+2.17%)
Aug 07, 2020 2.630 2.630 2.520 2.535 4,400 -0.04(-1.74%)
Aug 06, 2020 2.587 2.587 2.540 2.580 15,527 -0.01(-0.39%)
Aug 05, 2020 2.470 2.590 2.470 2.590 7,230 +0.12(+4.86%)
Aug 04, 2020 2.500 2.500 2.450 2.470 27,024 +0.05(+1.86%)
Aug 03, 2020 2.490 2.490 2.400 2.425 10,316 -0.11(-4.34%)
Jul 31, 2020 2.530 2.540 2.490 2.535 18,600 +0.01(+0.20%)
Jul 30, 2020 2.527 2.530 2.490 2.530 53,224 -0.08(-3.22%)
Jul 29, 2020 2.590 2.620 2.540 2.614 26,587 -0.01(-0.23%)
Jul 28, 2020 2.600 2.650 2.586 2.620 6,502 +0.00(+0.00%)
Jul 27, 2020 2.650 2.650 2.620 2.620 2,075 -0.03(-1.13%)
Jul 24, 2020 2.635 2.650 2.600 2.650 18,800 +0.03(+1.15%)
Jul 23, 2020 2.640 2.680 2.610 2.620 19,213 -0.03(-1.13%)
Jul 22, 2020 2.613 2.665 2.600 2.650 5,922 -0.03(-1.12%)
Jul 21, 2020 2.660 2.680 2.640 2.680 6,271 +0.05(+1.90%)
Jul 20, 2020 2.730 2.730 2.620 2.630 7,685 -0.03(-1.13%)
Jul 17, 2020 2.710 2.710 2.660 2.660 4,600 -0.05(-1.85%)
Jul 16, 2020 2.600 2.720 2.600 2.710 13,066 -0.05(-1.81%)
Jul 15, 2020 2.720 2.760 2.700 2.760 9,744 +0.03(+1.10%)
Jul 14, 2020 2.710 2.730 2.640 2.730 16,539 +0.00(+0.00%)
Jul 13, 2020 2.725 2.744 2.710 2.730 9,850 -0.01(-0.36%)
Jul 10, 2020 2.840 2.840 2.730 2.740 1,700 +0.01(+0.37%)
Jul 09, 2020 2.700 2.765 2.700 2.730 16,970 -0.05(-1.80%)
Jul 08, 2020 2.775 2.800 2.750 2.780 2,380 +0.03(+1.09%)
Jul 07, 2020 2.820 2.820 2.750 2.750 22,575 -0.11(-3.93%)
Jul 06, 2020 2.800 2.880 2.780 2.862 84,247 +0.11(+4.09%)
Jul 02, 2020 2.780 2.780 2.710 2.750 12,600 +0.04(+1.48%)
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.