Singapore Airlines Limite... (SINGY)
OTC: SINGY
· Real-Time Price · USD
10.24
0.01 (0.10%)
At close: Aug 20, 2025, 12:32 PM
SINGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 11.04 | 11.04 | 10.48 | 10.48 | 10.08 | 0.10% | 30,600 |
| Aug 6, 2025 | 10.51 | 10.52 | 10.47 | 10.47 | 10.07 | -0.29% | 12,310 |
| Aug 5, 2025 | 10.14 | 10.54 | 10.14 | 10.50 | 10.10 | -0.19% | 36,144 |
| Aug 4, 2025 | 10.45 | 10.57 | 10.41 | 10.52 | 10.12 | 0.19% | 32,724 |
| Aug 1, 2025 | 10.54 | 10.54 | 10.47 | 10.50 | 10.10 | 0.96% | 110,400 |
| Jul 31, 2025 | 10.19 | 10.50 | 10.19 | 10.40 | 10.01 | -1.52% | 50,900 |
| Jul 30, 2025 | 11.09 | 11.09 | 10.56 | 10.56 | 10.16 | -2.94% | 25,800 |
| Jul 29, 2025 | 11.01 | 11.37 | 10.83 | 10.88 | 10.47 | -3.63% | 67,000 |
| Jul 28, 2025 | 11.77 | 11.77 | 11.19 | 11.29 | 10.86 | -4.08% | 115,100 |
| Jul 25, 2025 | 11.73 | 11.77 | 11.73 | 11.77 | 11.32 | 0.51% | 10,000 |
| Jul 24, 2025 | 11.70 | 11.76 | 11.68 | 11.71 | 11.27 | 1.12% | 13,247 |
| Jul 23, 2025 | 11.60 | 11.61 | 11.58 | 11.58 | 11.15 | -0.17% | 8,200 |