Singapore Airlines Limited (SINGY) Historical Stock Price Data | Complete Trading History - Stocknear

Singapore Airlines Limite...

OTC: SINGY · Real-Time Price · USD
10.00
0.03 (0.30%)
At close: Sep 29, 2025, 9:55 AM

SINGY Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 9.97 9.97 9.94 9.97 9.97 -0.50% 80,400
Sep 25, 2025 10.01 10.03 9.99 10.02 10.02 0.20% 51,400
Sep 24, 2025 10.01 10.02 9.98 10.00 10.00 -0.70% 28,000
Sep 23, 2025 9.91 10.17 9.91 10.07 10.07 -0.79% 56,600
Sep 22, 2025 10.09 10.19 10.09 10.15 10.15 0.10% 85,700
Sep 19, 2025 10.15 10.16 10.13 10.14 10.14 0.30% 91,548
Sep 18, 2025 10.20 10.20 10.09 10.11 10.11 -0.30% 22,700
Sep 17, 2025 10.17 10.20 10.14 10.14 10.14 -0.29% 30,811
Sep 16, 2025 10.35 10.35 9.80 10.17 10.17 -0.68% 24,836
Sep 15, 2025 10.16 10.37 10.16 10.24 10.24 0.79% 26,203
Sep 12, 2025 10.31 10.56 10.11 10.16 10.16 0.49% 28,000
Sep 11, 2025 10.23 10.23 10.07 10.11 10.11 -0.88% 13,900
Sep 10, 2025 10.29 10.29 10.16 10.20 10.20 0.39% 11,200
Sep 9, 2025 10.19 10.19 10.15 10.16 10.16 -0.10% 24,000
Sep 8, 2025 10.34 10.34 9.94 10.17 10.17 0.39% 42,000
Sep 5, 2025 10.07 10.19 10.03 10.13 10.13 0.30% 15,042
Sep 4, 2025 9.80 10.13 9.80 10.10 10.10 0.60% 131,900
Sep 3, 2025 10.00 10.17 10.00 10.04 10.04 -1.47% 115,900
Sep 2, 2025 10.18 10.21 10.15 10.19 10.19 0.00% 32,200
Aug 29, 2025 10.30 10.30 10.18 10.19 10.19 -0.39% 30,533