Singapore Airlines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	6.39	6.39	6.32	6.33	6.33	-1.71%	6,870,500
Dec 4, 2025	6.47	6.47	6.42	6.44	6.36	-0.16%	5,105,800
Dec 3, 2025	6.49	6.49	6.45	6.45	6.37	-0.62%	4,770,300
Dec 2, 2025	6.50	6.50	6.47	6.49	6.41	-0.15%	3,370,600
Dec 1, 2025	6.49	6.51	6.47	6.50	6.42	0.15%	3,054,800
Nov 28, 2025	6.48	6.51	6.48	6.49	6.41	0.15%	1,971,600
Nov 27, 2025	6.50	6.51	6.47	6.48	6.40	-	3,351,600
Nov 26, 2025	6.49	6.50	6.46	6.48	6.40	0.47%	3,124,300
Nov 25, 2025	6.48	6.50	6.45	6.45	6.37	-0.31%	4,985,000
Nov 24, 2025	6.49	6.53	6.47	6.47	6.39	-0.15%	12,152,900
Nov 21, 2025	6.47	6.53	6.46	6.48	6.40	0.15%	4,496,800
Nov 20, 2025	6.48	6.50	6.47	6.47	6.39	0.15%	4,429,100
Nov 19, 2025	6.46	6.50	6.45	6.46	6.38	-0.31%	3,992,100
Nov 18, 2025	6.48	6.52	6.45	6.48	6.40	-0.15%	5,095,600
Nov 17, 2025	6.51	6.52	6.45	6.49	6.41	-0.46%	6,568,400
Nov 14, 2025	6.49	6.53	6.41	6.52	6.44	-1.95%	16,455,400
Nov 13, 2025	6.67	6.67	6.56	6.65	6.57	-0.45%	4,810,000
Nov 12, 2025	6.66	6.70	6.64	6.68	6.60	0.30%	6,744,900
Nov 11, 2025	6.63	6.71	6.63	6.66	6.58	0.60%	4,152,400
Nov 10, 2025	6.58	6.64	6.55	6.62	6.54	0.61%	5,030,500
Nov 7, 2025	6.60	6.61	6.55	6.58	6.50	-0.30%	3,614,200
Nov 6, 2025	6.58	6.63	6.55	6.60	6.52	0.46%	5,896,000
Nov 5, 2025	6.60	6.60	6.55	6.57	6.49	-0.45%	5,306,600
Nov 4, 2025	6.63	6.69	6.58	6.60	6.52	-0.45%	5,810,900
Nov 3, 2025	6.63	6.66	6.62	6.63	6.55	-	3,059,300
Oct 31, 2025	6.70	6.72	6.62	6.63	6.55	-0.75%	4,763,700
Oct 30, 2025	6.75	6.75	6.65	6.68	6.60	-0.74%	4,457,500
Oct 29, 2025	6.75	6.76	6.71	6.73	6.65	-0.15%	5,082,000
Oct 28, 2025	6.65	6.75	6.64	6.74	6.66	1.51%	9,653,300
Oct 27, 2025	6.64	6.66	6.63	6.64	6.56	0.30%	2,227,400
Oct 24, 2025	6.66	6.66	6.60	6.62	6.54	-0.15%	3,930,600
Oct 23, 2025	6.64	6.67	6.58	6.63	6.55	-0.15%	3,288,400
Oct 22, 2025	6.59	6.67	6.58	6.64	6.56	0.91%	5,550,662
Oct 21, 2025	6.56	6.61	6.53	6.58	6.50	0.61%	5,178,300
Oct 17, 2025	6.53	6.55	6.51	6.54	6.46	0.15%	3,428,400
Oct 16, 2025	6.53	6.56	6.52	6.53	6.45	-	4,222,600
Oct 15, 2025	6.53	6.57	6.52	6.53	6.45	0.15%	4,514,000
Oct 14, 2025	6.60	6.62	6.51	6.52	6.44	-1.21%	6,255,200
Oct 13, 2025	6.59	6.60	6.53	6.60	6.52	-0.60%	7,635,100
Oct 10, 2025	6.69	6.70	6.60	6.64	6.56	-0.60%	5,113,100
Oct 9, 2025	6.66	6.74	6.66	6.68	6.60	0.30%	5,514,300
Oct 8, 2025	6.67	6.69	6.63	6.66	6.58	0.15%	4,059,800
Oct 7, 2025	6.58	6.69	6.58	6.65	6.57	1.37%	7,730,700
Oct 6, 2025	6.56	6.58	6.55	6.56	6.48	-0.15%	2,673,100
Oct 3, 2025	6.57	6.59	6.55	6.57	6.49	-	4,260,900
Oct 2, 2025	6.53	6.57	6.53	6.57	6.49	0.77%	4,062,800
Oct 1, 2025	6.53	6.54	6.51	6.52	6.44	-	2,132,000
Sep 30, 2025	6.51	6.52	6.48	6.52	6.44	0.46%	2,920,000
Sep 29, 2025	6.47	6.53	6.47	6.49	6.41	0.46%	3,401,400
Sep 26, 2025	6.50	6.50	6.46	6.46	6.38	-0.92%	6,005,700