Singapore Airlines Limite... (SINGY)
OTC: SINGY
· Real-Time Price · USD
10.14
0.04 (0.40%)
At close: Sep 05, 2025, 3:53 PM
10.15
0.05%
After-hours: Sep 05, 2025, 03:46 PM EDT
SINGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 10.22 | 10.23 | 10.20 | 10.23 | 10.23 | 0.20% | 16,204 |
| Aug 27, 2025 | 10.23 | 10.24 | 10.15 | 10.21 | 10.21 | -0.29% | 14,605 |
| Aug 26, 2025 | 10.25 | 10.28 | 10.24 | 10.24 | 10.24 | 0.00% | 24,400 |
| Aug 25, 2025 | 10.30 | 10.30 | 10.23 | 10.24 | 10.24 | -0.97% | 42,101 |
| Aug 22, 2025 | 10.24 | 10.36 | 10.24 | 10.34 | 10.34 | 1.17% | 22,900 |
| Aug 21, 2025 | 10.24 | 10.24 | 10.18 | 10.22 | 10.22 | -0.10% | 27,100 |
| Aug 20, 2025 | 10.27 | 10.27 | 10.22 | 10.23 | 10.23 | 0.00% | 25,500 |
| Aug 19, 2025 | 10.20 | 10.25 | 10.19 | 10.23 | 10.23 | 0.29% | 46,523 |
| Aug 18, 2025 | 10.21 | 10.32 | 10.15 | 10.20 | 10.20 | -0.29% | 29,643 |
| Aug 15, 2025 | 10.38 | 10.42 | 10.21 | 10.23 | 10.23 | 0.49% | 26,824 |
| Aug 14, 2025 | 10.39 | 10.39 | 10.16 | 10.18 | 10.18 | -1.07% | 28,300 |
| Aug 13, 2025 | 10.29 | 10.29 | 10.25 | 10.29 | 10.29 | 0.39% | 21,806 |
| Aug 12, 2025 | 10.09 | 10.46 | 10.09 | 10.25 | 10.25 | 1.79% | 45,500 |
| Aug 11, 2025 | 10.55 | 10.55 | 10.07 | 10.07 | 10.07 | -4.19% | 37,213 |
| Aug 8, 2025 | 10.68 | 10.89 | 10.47 | 10.51 | 10.11 | 0.29% | 27,332 |