Singapore Airlines Limited SINGF
5.40 USD 0.00 (+0.00%)
Regular-session close
5.39 Day range 5.40
4.55 52-week range 6.09
- YTD
- +11.34%
- 1 year
- +16.13%
SINGF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00% | 0 |
| Nov 12, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 5.40 | 5.68 | 5.40 | 5.40 | +0.60 | +12.50% | 500 |
| Nov 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00 | 0.00% | 0 |
| Nov 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00 | 0.00% | 0 |
| Nov 6, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00 | 0.00% | 0 |
| Nov 5, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00 | 0.00% | 0 |
| Nov 2, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00 | 0.00% | 0 |
| Oct 29, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00 | 0.00% | 0 |
| Oct 28, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00 | 0.00% | 0 |
| Oct 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | +0.11 | +2.35% | 500 |
| Oct 26, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 0.00 | 0.00% | 0 |
| Oct 23, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 5.05 | 5.05 | 4.69 | 4.69 | -0.81 | -14.73% | 800 |
| Oct 21, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00% | 0 |
| Oct 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00% | 0 |
| Oct 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00% | 0 |
| Oct 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | +0.20 | +3.77% | 200 |
| Oct 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00% | 0 |
| Oct 1, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | +0.30 | +6.00% | 400 |
| Sep 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0 |
| Sep 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | -0.03 | -0.60% | 800 |
| Sep 28, 2026 | 5.52 | 5.52 | 5.03 | 5.03 | +0.03 | +0.60% | 300 |
| Sep 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | -0.09 | -1.77% | 300 |
| Sep 18, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 5.10 | 5.10 | 5.09 | 5.09 | -0.11 | -2.12% | 1,200 |
| Sep 15, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | -0.10 | -1.89% | 1,000 |
| Sep 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00% | 0 |
| Sep 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | -0.14 | -2.57% | 1,900 |
| Sep 1, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 5.20 | 5.44 | 5.20 | 5.44 | +0.34 | +6.67% | 400 |
| Aug 26, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00% | 0 |
| Aug 25, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 5.10 | 5.52 | 5.10 | 5.10 | -0.15 | -2.86% | 9,400 |
| Aug 20, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | -0.47 | -8.22% | 1,000 |
| Aug 19, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 0.00 | 0.00% | 0 |
| Aug 18, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the SINGF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.