OTC Markets OTCPK - Delayed Quote
USD
Singapore Airlines Limited (SINGF)
4.8000
0.0000
(0.00%)
At close: November 4 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 4, 2026
4.8000
4.8000
4.8000
4.8000
4.8000
-
Nov 3, 2026
4.8000
4.8000
4.8000
4.8000
4.8000
-
Nov 2, 2026
4.8000
4.8000
4.8000
4.8000
4.8000
-
Oct 30, 2026
4.8000
4.8000
4.8000
4.8000
4.8000
-
Oct 29, 2026
4.8000
4.8000
4.8000
4.8000
4.8000
-
Oct 28, 2026
4.8000
4.8000
4.8000
4.8000
4.8000
-
Oct 27, 2026
4.8000
4.8000
4.8000
4.8000
4.8000
500
Oct 26, 2026
4.6900
4.6900
4.6900
4.6900
4.6900
-
Oct 23, 2026
4.6900
4.6900
4.6900
4.6900
4.6900
-
Oct 22, 2026
5.0500
5.0500
4.6900
4.6900
4.6900
800
Oct 21, 2026
5.5000
5.5000
5.5000
5.5000
5.5000
-
Oct 20, 2026
5.5000
5.5000
5.5000
5.5000
5.5000
-
Oct 19, 2026
5.5000
5.5000
5.5000
5.5000
5.5000
-
Oct 16, 2026
5.5000
5.5000
5.5000
5.5000
5.5000
-
Oct 15, 2026
5.5000
5.5000
5.5000
5.5000
5.5000
-
Oct 14, 2026
5.5000
5.5000
5.5000
5.5000
5.5000
-
Oct 13, 2026
5.5000
5.5000
5.5000
5.5000
5.5000
-
Oct 12, 2026
5.5000
5.5000
5.5000
5.5000
5.5000
-
Oct 9, 2026
5.5000
5.5000
5.5000
5.5000
5.5000
-
Oct 8, 2026
5.5000
5.5000
5.5000
5.5000
5.5000
200
Oct 7, 2026
5.3000
5.3000
5.3000
5.3000
5.3000
-
Oct 6, 2026
5.3000
5.3000
5.3000
5.3000
5.3000
-
Oct 5, 2026
5.3000
5.3000
5.3000
5.3000
5.3000
-
Oct 2, 2026
5.3000
5.3000
5.3000
5.3000
5.3000
-
Oct 1, 2026
5.3000
5.3000
5.3000
5.3000
5.3000
400
Sep 30, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
-
Sep 29, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
800
Sep 28, 2026
5.5200
5.5200
5.0300
5.0300
5.0300
300
Sep 25, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
-
Sep 24, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
-
Sep 23, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
-
Sep 22, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
-
Sep 21, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
300
Sep 18, 2026
5.0900
5.0900
5.0900
5.0900
5.0900
-
Sep 17, 2026
5.0900
5.0900
5.0900
5.0900
5.0900
-
Sep 16, 2026
5.1000
5.1000
5.0900
5.0900
5.0900
1,200
Sep 15, 2026
5.2000
5.2000
5.2000
5.2000
5.2000
1,000
Sep 14, 2026
5.3000
5.3000
5.3000
5.3000
5.3000
-
Sep 11, 2026
5.3000
5.3000
5.3000
5.3000
5.3000
-
Sep 10, 2026
5.3000
5.3000
5.3000
5.3000
5.3000
-
Sep 9, 2026
5.3000
5.3000
5.3000
5.3000
5.3000
-
Sep 8, 2026
5.3000
5.3000
5.3000
5.3000
5.3000
-
Sep 4, 2026
5.3000
5.3000
5.3000
5.3000
5.3000
-
Sep 3, 2026
5.3000
5.3000
5.3000
5.3000
5.3000
-
Sep 2, 2026
5.3000
5.3000
5.3000
5.3000
5.3000
1,900
Sep 1, 2026
5.4400
5.4400
5.4400
5.4400
5.4400
-
Aug 31, 2026
5.4400
5.4400
5.4400
5.4400
5.4400
-
Aug 28, 2026
5.4400
5.4400
5.4400
5.4400
5.4400
-
Aug 27, 2026
5.2000
5.4400
5.2000
5.4400
5.4400
400
Aug 26, 2026
5.1000
5.1000
5.1000
5.1000
5.1000
-
Aug 25, 2026
5.1000
5.1000
5.1000
5.1000
5.1000
-
Aug 24, 2026
5.1000
5.1000
5.1000
5.1000
5.1000
-
Aug 21, 2026
5.1000
5.5200
5.1000
5.1000
5.1000
9,400
Aug 20, 2026
5.2500
5.2500
5.2500
5.2500
5.2500
1,000
Aug 19, 2026
5.7200
5.7200
5.7200
5.7200
5.7200
-
Aug 18, 2026
5.7200
5.7200
5.7200
5.7200
5.7200
-
Aug 17, 2026
5.7200
5.7200
5.7200
5.7200
5.7200
-
Aug 14, 2026
5.7200
5.7200
5.7200
5.7200
5.7200
-
Aug 13, 2026
5.7200
5.7200
5.7200
5.7200
5.7200
-
Aug 12, 2026
5.7200
5.7200
5.7200
5.7200
5.7200
179,500
Aug 11, 2026
0.227
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 11, 2026
5.9000
5.9000
5.9000
5.9000
5.9000
-
Aug 10, 2026
5.9000
5.9000
5.9000
5.9000
5.6730
-
Aug 7, 2026
5.9000
5.9000
5.9000
5.9000
5.6730
3,300
Aug 6, 2026
5.8000
5.8000
5.8000
5.8000
5.5768
-
Aug 5, 2026
5.8000
5.8000
5.8000
5.8000
5.5768
-
Aug 4, 2026
5.8000
5.8000
5.8000
5.8000
5.5768
-
Aug 3, 2026
5.8000
5.8000
5.8000
5.8000
5.5768
-
Jul 31, 2026
5.8000
5.8000
5.8000
5.8000
5.5768
-
Jul 30, 2026
5.8000
5.8000
5.8000
5.8000
5.5768
-
Jul 29, 2026
5.8000
5.8000
5.8000
5.8000
5.5768
-
Jul 28, 2026
5.8000
5.8000
5.8000
5.8000
5.5768
2,000
Jul 27, 2026
5.8000
5.8000
5.8000
5.8000
5.5768
100
Jul 24, 2026
6.0900
6.0900
6.0900
6.0900
5.8557
-
Jul 23, 2026
6.0900
6.0900
6.0900
6.0900
5.8557
-
Jul 22, 2026
6.0900
6.0900
6.0900
6.0900
5.8557
-
Jul 21, 2026
5.7000
6.0900
5.7000
6.0900
5.8557
2,200
Jul 20, 2026
5.6600
5.6600
5.6600
5.6600
5.4422
-
Jul 17, 2026
5.6600
5.6600
5.6600
5.6600
5.4422
-
Jul 16, 2026
5.6600
5.6600
5.6600
5.6600
5.4422
335,800
Jul 15, 2026
5.5500
5.5500
5.5500
5.5500
5.3365
-
Jul 14, 2026
5.5500
5.5500
5.5500
5.5500
5.3365
-
Jul 13, 2026
5.5500
5.5500
5.5500
5.5500
5.3365
900
Jul 10, 2026
6.0300
6.0300
6.0300
6.0300
5.7980
-
Jul 9, 2026
6.0300
6.0300
6.0300
6.0300
5.7980
-
Jul 8, 2026
6.0300
6.0300
6.0300
6.0300
5.7980
-
Jul 7, 2026
5.9800
6.0300
5.9800
6.0300
5.7980
2,500
Jul 6, 2026
5.5000
5.5000
5.5000
5.5000
5.2884
300
Jul 2, 2026
5.7000
5.7000
5.7000
5.7000
5.4807
500
Jul 1, 2026
5.8800
5.8800
5.8800
5.8800
5.6538
1,500
Jun 30, 2026
5.5000
5.5000
5.5000
5.5000
5.2884
-
Jun 29, 2026
5.5000
5.5000
5.5000
5.5000
5.2884
-
Jun 26, 2026
5.5000
5.5000
5.5000
5.5000
5.2884
500
Jun 25, 2026
5.6900
5.6900
5.6900
5.6900
5.4711
-
Jun 24, 2026
5.6900
5.6900
5.6900
5.6900
5.4711
-
Jun 23, 2026
5.6900
5.6900
5.6900
5.6900
5.4711
2,000
Jun 22, 2026
5.5600
5.5600
5.5600
5.5600
5.3461
-
Jun 18, 2026
5.4500
5.5600
5.4500
5.5600
5.3461
13,500
Jun 17, 2026
5.4500
5.4500
5.4500
5.4500
5.2403
-
Jun 16, 2026
5.4500
5.4500
5.4500
5.4500
5.2403
540,300
Jun 15, 2026
5.5000
5.6400
5.5000
5.6400
5.4230
26,300
Jun 12, 2026
5.0000
5.0000
5.0000
5.0000
4.8076
-
Jun 11, 2026
5.0000
5.0000
5.0000
5.0000
4.8076
800
Jun 10, 2026
5.2500
5.2500
5.2500
5.2500
5.0480
-
Jun 9, 2026
5.2500
5.2500
5.2500
5.2500
5.0480
500
Jun 8, 2026
5.0000
5.0000
5.0000
5.0000
4.8076
-
Jun 5, 2026
5.0000
5.0000
5.0000
5.0000
4.8076
1,000
Jun 4, 2026
5.2900
5.2900
5.2900
5.2900
5.0865
-
Jun 3, 2026
5.2300
5.2900
5.2300
5.2900
5.0865
200
Jun 2, 2026
5.2500
5.2500
5.2500
5.2500
5.0480
-
Jun 1, 2026
5.2500
5.2500
5.2500
5.2500
5.0480
3,000
May 29, 2026
5.2100
5.2100
5.2100
5.2100
5.0095
-
May 28, 2026
5.2100
5.2100
5.2100
5.2100
5.0095
-
May 27, 2026
5.2000
5.2100
5.2000
5.2100
5.0095
500
May 26, 2026
5.1000
5.1000
5.0800
5.0800
4.8845
6,000
May 22, 2026
5.0500
5.0500
5.0500
5.0500
4.8557
-
May 21, 2026
5.0500
5.0500
5.0500
5.0500
4.8557
900
May 20, 2026
5.0400
5.0400
5.0400
5.0400
4.8461
-
May 19, 2026
5.0400
5.0400
5.0400
5.0400
4.8461
5,000
May 18, 2026
5.0500
5.0500
5.0500
5.0500
4.8557
400
May 15, 2026
4.7600
4.7600
4.7600
4.7600
4.5769
-
May 14, 2026
4.7600
4.7600
4.7600
4.7600
4.5769
-
May 13, 2026
4.7600
4.7600
4.7600
4.7600
4.5769
-
May 12, 2026
4.7600
4.7600
4.7600
4.7600
4.5769
-
May 11, 2026
4.7600
4.7600
4.7600
4.7600
4.5769
-
May 8, 2026
5.0000
5.0000
4.7600
4.7600
4.5769
6,800
May 7, 2026
5.0000
5.0000
5.0000
5.0000
4.8076
500
May 6, 2026
5.1000
5.1000
5.1000
5.1000
4.9038
100
May 5, 2026
5.0200
5.0200
5.0200
5.0200
4.8269
300
May 4, 2026
5.0400
5.0400
5.0400
5.0400
4.8461
-
May 1, 2026
5.0400
5.0400
5.0400
5.0400
4.8461
200
Apr 30, 2026
5.0200
5.0200
5.0200
5.0200
4.8269
-
Apr 29, 2026
5.0200
5.0200
5.0200
5.0200
4.8269
-
Apr 28, 2026
5.0200
5.0200
5.0200
5.0200
4.8269
-
Apr 27, 2026
5.0200
5.0200
5.0200
5.0200
4.8269
100
Apr 24, 2026
5.0800
5.1700
5.0100
5.1700
4.9711
2,400
Apr 23, 2026
5.0600
5.0600
5.0600
5.0600
4.8653
2,000
Apr 22, 2026
5.1800
5.1800
5.1800
5.1800
4.9807
100
Apr 21, 2026
5.5500
5.5500
5.1100
5.2800
5.0769
5,100
Apr 20, 2026
4.7500
5.1000
4.7500
5.1000
4.9038
600
Apr 17, 2026
5.1800
5.1800
5.1800
5.1800
4.9807
-
Apr 16, 2026
5.1800
5.1800
5.1800
5.1800
4.9807
800
Apr 15, 2026
4.9300
4.9300
4.9300
4.9300
4.7403
540,200
Apr 14, 2026
5.2500
5.2500
5.2500
5.2500
5.0480
-
Apr 13, 2026
5.2500
5.2500
5.2500
5.2500
5.0480
-
Apr 10, 2026
5.2500
5.2500
5.2500
5.2500
5.0480
-
Apr 9, 2026
5.2500
5.2500
5.2500
5.2500
5.0480
-
Apr 8, 2026
5.2500
5.2500
5.2500
5.2500
5.0480
3,200
Apr 7, 2026
4.7500
4.7500
4.7500
4.7500
4.5672
900
Apr 6, 2026
5.1300
5.1300
5.1300
5.1300
4.9326
200
Apr 2, 2026
4.9800
4.9800
4.9800
4.9800
4.7884
-
Apr 1, 2026
4.9800
4.9800
4.9800
4.9800
4.7884
-
Mar 31, 2026
4.9800
4.9800
4.9800
4.9800
4.7884
-
Mar 30, 2026
4.9800
4.9800
4.9800
4.9800
4.7884
400
Mar 27, 2026
4.8200
4.8200
4.8200
4.8200
4.6346
-
Mar 26, 2026
4.6900
4.8200
4.6900
4.8200
4.6346
1,600
Mar 25, 2026
5.2800
5.2800
5.2800
5.2800
5.0769
-
Mar 24, 2026
5.2800
5.2800
5.2800
5.2800
5.0769
-
Mar 23, 2026
5.2800
5.2800
5.2800
5.2800
5.0769
-
Mar 20, 2026
5.2800
5.2800
5.2800
5.2800
5.0769
-
Mar 19, 2026
5.2800
5.2800
5.2800
5.2800
5.0769
-
Mar 18, 2026
5.2800
5.2800
5.2800
5.2800
5.0769
-
Mar 17, 2026
5.0000
5.2800
5.0000
5.2800
5.0769
200
Mar 16, 2026
5.0800
5.0800
5.0800
5.0800
4.8845
-
Mar 13, 2026
5.0800
5.0800
5.0800
5.0800
4.8845
-
Mar 12, 2026
5.0800
5.0800
5.0800
5.0800
4.8845
-
Mar 11, 2026
5.0800
5.0800
5.0800
5.0800
4.8845
-
Mar 10, 2026
5.0800
5.0800
5.0800
5.0800
4.8845
81,100
Mar 9, 2026
5.0900
5.0900
5.0900
5.0900
4.8942
200
Mar 6, 2026
5.2000
5.2000
5.2000
5.2000
4.9999
-
Mar 5, 2026
5.2000
5.2000
5.2000
5.2000
4.9999
1,000
Mar 4, 2026
4.7200
4.7200
4.7200
4.7200
4.5384
100
Mar 3, 2026
4.7700
4.7700
4.7700
4.7700
4.5865
300
Mar 2, 2026
5.3300
5.6000
5.3300
5.6000
5.3845
2,000
Feb 27, 2026
5.3200
5.3200
5.3200
5.3200
5.1153
-
Feb 26, 2026
5.5300
5.5300
5.3200
5.3200
5.1153
2,800
Feb 25, 2026
5.2600
5.2600
5.2600
5.2600
5.0576
-
Feb 24, 2026
5.2600
5.2600
5.2600
5.2600
5.0576
-
Feb 23, 2026
5.2600
5.2600
5.2600
5.2600
5.0576
-
Feb 20, 2026
5.2600
5.2600
5.2600
5.2600
5.0576
2,800
Feb 19, 2026
5.5000
5.5000
5.5000
5.5000
5.2884
-
Feb 18, 2026
5.5000
5.5000
5.5000
5.5000
5.2884
-
Feb 17, 2026
5.5000
5.5000
5.1200
5.5000
5.2884
20,500
Feb 13, 2026
5.3500
5.3500
5.1200
5.2100
5.0095
10,200
Feb 12, 2026
5.2800
5.2800
5.2800
5.2800
5.0769
-
Feb 11, 2026
5.2800
5.2800
5.2800
5.2800
5.0769
4,000
Feb 10, 2026
5.1000
5.1000
5.1000
5.1000
4.9038
-
Feb 9, 2026
5.1000
5.1000
5.1000
5.1000
4.9038
6,000
Feb 6, 2026
5.2500
5.2500
5.2500
5.2500
5.0480
8,800
Feb 5, 2026
4.8700
5.1400
4.8700
5.1400
4.9422
2,100
Feb 4, 2026
4.9000
4.9300
4.9000
4.9300
4.7403
8,100
Feb 3, 2026
4.9600
4.9600
4.9600
4.9600
4.7692
-
Feb 2, 2026
4.9400
4.9600
4.9400
4.9600
4.7692
6,000
Jan 30, 2026
4.7100
4.7100
4.7100
4.7100
4.5288
1,000
Jan 29, 2026
5.1800
5.1800
5.1800
5.1800
4.9807
-
Jan 28, 2026
5.1800
5.1800
5.1800
5.1800
4.9807
-
Jan 27, 2026
5.1800
5.1800
5.1800
5.1800
4.9807
-
Jan 26, 2026
4.7100
5.1800
4.7100
5.1800
4.9807
500
Jan 23, 2026
5.2500
5.2500
5.2500
5.2500
5.0480
-
Jan 22, 2026
5.2500
5.2500
5.2500
5.2500
5.0480
100
Jan 21, 2026
4.9800
4.9800
4.9800
4.9800
4.7884
-
Jan 20, 2026
4.9800
4.9800
4.9800
4.9800
4.7884
-
Jan 16, 2026
4.9800
4.9800
4.9800
4.9800
4.7884
-
Jan 15, 2026
4.9800
4.9800
4.9800
4.9800
4.7884
-
Jan 14, 2026
4.9800
4.9800
4.9800
4.9800
4.7884
-
Jan 13, 2026
4.9800
4.9800
4.9800
4.9800
4.7884
-
Jan 12, 2026
4.9800
4.9800
4.9800
4.9800
4.7884
100
Jan 9, 2026
4.7600
4.7600
4.7600
4.7600
4.5769
100
Jan 8, 2026
5.0000
5.0000
5.0000
5.0000
4.8076
1,900
Jan 7, 2026
4.8200
4.8200
4.8200
4.8200
4.6346
-
Jan 6, 2026
4.8200
4.8200
4.8200
4.8200
4.6346
1,900
Jan 5, 2026
5.0000
5.0000
5.0000
5.0000
4.8076
100
Jan 2, 2026
4.8500
4.8500
4.8500
4.8500
4.6634
-
Dec 31, 2025
4.8500
4.8500
4.8500
4.8500
4.6634
1,000
Dec 30, 2025
4.7100
4.7100
4.7100
4.7100
4.5288
800
Dec 29, 2025
5.0000
5.2500
5.0000
5.2500
5.0480
300
Dec 26, 2025
4.9600
4.9600
4.9600
4.9600
4.7692
-
Dec 24, 2025
4.9600
4.9600
4.9600
4.9600
4.7692
1,000
Dec 23, 2025
4.8500
4.8500
4.8500
4.8500
4.6634
1,000
Dec 22, 2025
4.9100
4.9100
4.9100
4.9100
4.7211
-
Dec 19, 2025
4.7500
4.9100
4.7500
4.9100
4.7211
2,300
Dec 18, 2025
4.7500
4.7500
4.7500
4.7500
4.5672
-
Dec 17, 2025
4.8400
4.8400
4.7500
4.7500
4.5672
2,400
Dec 16, 2025
4.8500
4.9600
4.8500
4.9600
4.7692
9,100
Dec 15, 2025
4.9100
4.9100
4.9100
4.9100
4.7211
2,000
Dec 12, 2025
4.8500
4.8500
4.8500
4.8500
4.6634
100,700
Dec 11, 2025
5.0000
5.0000
5.0000
5.0000
4.8076
-
Dec 10, 2025
5.0000
5.0000
5.0000
5.0000
4.8076
-
Dec 9, 2025
5.0000
5.0000
5.0000
5.0000
4.8076
-
Dec 8, 2025
4.9500
5.0000
4.9500
5.0000
4.8076
1,100
Dec 5, 2025
4.9400
4.9500
4.9400
4.9500
4.7596
22,800
Dec 4, 2025
4.5500
4.5500
4.5500
4.5500
4.3749
-
Dec 3, 2025
5.0500
5.0500
4.5500
4.5500
4.3749
10,500
Dec 2, 2025
5.0000
5.0000
5.0000
5.0000
4.8076
-
Dec 1, 2025
5.0000
5.0000
5.0000
5.0000
4.8076
1,000
Nov 28, 2025
5.0000
5.0000
5.0000
5.0000
4.8076
-
Nov 26, 2025
4.9800
5.0000
4.9800
5.0000
4.8076
8,200
Nov 25, 2025
4.9500
4.9500
4.9500
4.9500
4.7596
100
Nov 24, 2025
4.9500
4.9500
4.9500
4.9500
4.7596
-
Nov 21, 2025
4.9500
4.9500
4.9500
4.9500
4.7596
-
Nov 20, 2025
4.9500
4.9500
4.9500
4.9500
4.7596
400
Nov 19, 2025
4.9500
4.9500
4.9500
4.9500
4.7596
15,600
Nov 18, 2025
4.9400
4.9400
4.9400
4.9400
4.7499
3,000
Nov 17, 2025
4.6500
4.6500
4.6500
4.6500
4.4711
-
Nov 14, 2025
4.6500
4.6500
4.6500
4.6500
4.4711
-
Nov 13, 2025
4.7000
4.7300
4.6500
4.6500
4.4711
133,000
Nov 12, 2025
5.2500
5.2500
5.2500
5.2500
5.0480
-
Nov 11, 2025
5.2500
5.2500
5.2500
5.2500
5.0480
-
Nov 10, 2025
5.2500
5.2500
5.2500
5.2500
5.0480
-
Nov 7, 2025
5.2200
5.2500
5.2200
5.2500
5.0480
1,700
Nov 6, 2025
5.2500
5.2500
5.2500
5.2500
5.0480
-
Nov 5, 2025
5.2500
5.2500
5.2500
5.2500
5.0480
-
