Singapore Airlines Limite... (SINGY)
OTC: SINGY
· Real-Time Price · USD
10.14
0.04 (0.40%)
At close: Oct 03, 2025, 3:51 PM
10.12
-0.17%
Pre-market: Oct 03, 2025, 11:26 AM EDT
SINGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 10.10 | 10.15 | 10.05 | 10.15 | 10.15 | 0.50% | 12,105 |
| Oct 2, 2025 | 9.79 | 10.13 | 9.79 | 10.10 | 10.10 | 0.10% | 20,235 |
| Oct 1, 2025 | 10.00 | 10.10 | 10.00 | 10.09 | 10.09 | 0.40% | 24,600 |
| Sep 30, 2025 | 10.02 | 10.05 | 10.01 | 10.05 | 10.05 | 0.30% | 47,504 |
| Sep 29, 2025 | 10.00 | 10.03 | 9.98 | 10.02 | 10.02 | 0.50% | 36,720 |
| 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 |
Page 1 of 136