OTC Markets OTCPK - Delayed Quote
USD
Singapore Airlines Limited (SINGY)
10.81
-0.18
(-1.64%)
At close: 3:28:16 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 6, 2026
10.85
10.85
10.78
10.81
10.81
12,350
Nov 5, 2026
10.72
10.99
10.72
10.96
10.96
40,000
Nov 4, 2026
10.74
10.74
10.63
10.72
10.72
40,100
Nov 3, 2026
10.36
10.73
10.36
10.71
10.71
46,300
Nov 2, 2026
10.58
10.74
10.55
10.55
10.55
62,900
Oct 30, 2026
10.45
10.45
10.37
10.38
10.38
102,500
Oct 29, 2026
10.36
10.36
10.28
10.29
10.29
55,600
Oct 28, 2026
10.60
10.60
10.25
10.27
10.27
42,200
Oct 27, 2026
10.68
10.68
10.22
10.24
10.24
53,200
Oct 26, 2026
10.32
10.33
10.22
10.24
10.24
118,100
Oct 23, 2026
10.80
10.80
10.22
10.29
10.29
39,200
Oct 22, 2026
10.32
10.37
10.28
10.32
10.32
55,700
Oct 21, 2026
10.22
10.27
10.20
10.22
10.22
44,900
Oct 20, 2026
10.20
10.28
10.13
10.14
10.14
70,200
Oct 19, 2026
10.28
10.44
10.12
10.37
10.37
62,700
Oct 16, 2026
10.20
10.20
10.09
10.13
10.13
61,200
Oct 15, 2026
10.25
10.50
10.05
10.17
10.17
99,100
Oct 14, 2026
10.60
10.60
10.08
10.11
10.11
64,700
Oct 13, 2026
10.22
10.22
10.14
10.16
10.16
137,400
Oct 12, 2026
10.27
10.27
10.19
10.22
10.22
95,000
Oct 9, 2026
10.22
10.25
10.19
10.24
10.24
77,900
Oct 8, 2026
10.19
10.25
10.19
10.24
10.24
48,400
Oct 7, 2026
10.35
10.41
10.35
10.36
10.36
60,300
Oct 6, 2026
10.41
10.47
10.40
10.42
10.42
55,300
Oct 5, 2026
10.10
10.40
10.10
10.39
10.39
83,500
Oct 2, 2026
10.58
10.58
10.34
10.38
10.38
30,700
Oct 1, 2026
10.38
10.41
10.36
10.39
10.39
72,100
Sep 30, 2026
10.51
10.52
10.47
10.47
10.47
81,900
Sep 29, 2026
10.56
10.78
10.40
10.46
10.46
41,700
Sep 28, 2026
10.18
10.55
10.18
10.53
10.53
85,100
Sep 25, 2026
10.35
10.40
10.34
10.39
10.39
66,200
Sep 24, 2026
10.64
10.64
10.31
10.33
10.33
93,000
Sep 23, 2026
10.27
10.32
10.23
10.27
10.27
84,800
Sep 22, 2026
10.06
10.30
10.06
10.23
10.23
99,700
Sep 21, 2026
10.18
10.20
10.15
10.20
10.20
143,500
Sep 18, 2026
10.04
10.26
10.04
10.05
10.05
119,500
Sep 17, 2026
10.13
10.15
10.12
10.12
10.12
99,200
Sep 16, 2026
10.20
10.20
10.04
10.05
10.05
79,100
Sep 15, 2026
10.00
10.35
10.00
10.34
10.34
145,200
Sep 14, 2026
10.45
10.45
10.15
10.38
10.38
152,100
Sep 11, 2026
10.11
10.90
10.11
10.43
10.43
191,400
Sep 10, 2026
10.40
10.45
10.39
10.39
10.39
108,100
Sep 9, 2026
10.60
10.60
10.43
10.51
10.51
100,000
Sep 8, 2026
10.51
10.59
10.41
10.55
10.55
104,900
Sep 4, 2026
10.40
10.65
10.40
10.58
10.58
53,400
Sep 3, 2026
10.40
10.60
10.19
10.60
10.60
81,300
Sep 2, 2026
10.60
10.63
10.55
10.60
10.60
100,000
Sep 1, 2026
10.57
10.58
10.51
10.51
10.51
52,100
Aug 31, 2026
10.61
10.63
10.59
10.63
10.63
70,900
Aug 28, 2026
10.80
10.80
10.70
10.70
10.70
58,800
Aug 27, 2026
10.83
10.86
10.79
10.81
10.81
45,600
Aug 26, 2026
10.88
10.88
10.79
10.80
10.80
75,600
Aug 25, 2026
10.91
11.02
10.83
10.88
10.88
37,200
Aug 24, 2026
10.91
10.91
10.85
10.86
10.86
74,000
Aug 21, 2026
10.82
10.89
10.82
10.85
10.85
51,800
Aug 20, 2026
10.78
10.83
10.78
10.79
10.79
58,000
Aug 19, 2026
10.91
10.93
10.87
10.89
10.89
43,300
Aug 18, 2026
10.85
10.93
10.83
10.86
10.86
78,200
Aug 17, 2026
10.72
11.05
10.60
11.03
11.03
111,400
Aug 14, 2026
10.98
11.02
10.92
10.97
10.97
64,600
Aug 13, 2026
11.03
11.03
10.97
10.97
10.97
44,300
Aug 12, 2026
0.454
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
11.10
11.10
10.99
11.01
11.01
44,600
Aug 11, 2026
11.70
11.70
11.51
11.51
11.06
38,600
Aug 10, 2026
11.82
11.85
11.77
11.78
11.32
61,900
Aug 7, 2026
11.81
11.91
11.81
11.83
11.36
35,400
Aug 6, 2026
12.00
12.15
11.88
11.89
11.42
77,500
Aug 5, 2026
11.90
11.97
11.90
11.92
11.45
15,700
Aug 4, 2026
11.76
11.84
11.76
11.80
11.33
39,200
Aug 3, 2026
11.99
12.00
11.91
11.93
11.46
41,500
Jul 31, 2026
11.93
11.96
11.89
11.91
11.44
23,700
Jul 30, 2026
11.84
11.87
11.77
11.83
11.36
42,300
Jul 29, 2026
11.82
11.92
11.54
11.58
11.12
93,300
Jul 28, 2026
11.78
12.14
11.78
12.14
11.66
46,900
Jul 27, 2026
11.86
11.90
11.82
11.87
11.40
48,900
Jul 24, 2026
11.61
11.72
11.61
11.64
11.18
62,300
Jul 23, 2026
11.67
11.67
11.59
11.62
11.16
28,700
Jul 22, 2026
11.88
11.88
11.74
11.80
11.33
33,900
Jul 21, 2026
11.88
12.02
11.85
11.93
11.46
67,900
Jul 20, 2026
11.79
11.91
11.72
11.75
11.29
20,400
Jul 17, 2026
11.77
11.82
11.75
11.75
11.29
19,900
Jul 16, 2026
11.90
11.90
11.69
11.70
11.24
32,400
Jul 15, 2026
11.94
11.94
11.69
11.70
11.24
17,100
Jul 14, 2026
11.80
11.86
11.71
11.72
11.26
47,600
Jul 13, 2026
11.82
11.89
11.73
11.77
11.31
43,500
Jul 10, 2026
11.91
11.95
11.87
11.88
11.41
34,000
Jul 9, 2026
11.86
11.90
11.82
11.90
11.43
34,600
Jul 8, 2026
12.06
12.14
12.04
12.13
11.65
23,700
Jul 7, 2026
12.04
12.12
12.03
12.07
11.59
51,200
Jul 6, 2026
11.98
11.98
11.88
11.94
11.47
36,200
Jul 2, 2026
11.94
11.98
11.87
11.91
11.44
53,700
Jul 1, 2026
12.17
12.17
11.70
11.80
11.33
32,500
Jun 30, 2026
11.80
11.98
11.80
11.87
11.40
73,200
Jun 29, 2026
12.00
12.00
11.76
11.85
11.38
55,600
Jun 26, 2026
11.78
11.82
11.77
11.82
11.35
29,300
Jun 25, 2026
11.69
11.78
11.69
11.78
11.32
45,400
Jun 24, 2026
11.54
11.57
11.50
11.54
11.08
32,700
Jun 23, 2026
11.40
11.40
11.31
11.38
10.93
138,600
Jun 22, 2026
11.30
11.78
11.30
11.35
10.90
66,300
Jun 18, 2026
11.18
11.24
11.15
11.20
10.76
113,500
Jun 17, 2026
11.20
11.25
11.12
11.16
10.72
38,900
Jun 16, 2026
11.20
11.24
11.18
11.22
10.78
309,400
Jun 15, 2026
10.78
11.24
10.76
11.24
10.80
100,500
Jun 12, 2026
10.89
10.90
10.86
10.87
10.44
38,000
Jun 11, 2026
10.69
10.86
10.67
10.80
10.37
119,800
Jun 10, 2026
10.75
10.80
10.75
10.76
10.34
70,600
Jun 9, 2026
10.80
10.81
10.62
10.76
10.34
111,100
Jun 8, 2026
10.79
10.89
10.65
10.74
10.32
188,900
Jun 5, 2026
10.88
10.98
10.74
10.80
10.37
56,600
Jun 4, 2026
11.02
11.07
10.99
11.03
10.59
76,800
Jun 3, 2026
10.93
10.98
10.60
10.97
10.54
74,400
Jun 2, 2026
10.61
10.64
10.55
10.60
10.18
310,100
Jun 1, 2026
10.60
10.65
10.54
10.60
10.18
122,700
May 29, 2026
10.59
10.64
10.57
10.61
10.19
84,400
May 28, 2026
10.50
10.57
10.45
10.54
10.12
79,200
May 27, 2026
10.44
10.44
10.36
10.42
10.01
97,500
May 26, 2026
10.36
10.40
10.34
10.40
9.99
53,200
May 22, 2026
10.31
10.32
10.24
10.27
9.86
44,900
May 21, 2026
10.18
10.29
10.18
10.26
9.86
73,400
May 20, 2026
10.08
10.23
10.08
10.18
9.78
105,100
May 19, 2026
10.10
10.15
10.08
10.13
9.73
97,500
May 18, 2026
10.08
10.08
9.96
9.99
9.60
122,300
May 15, 2026
9.64
10.13
9.64
10.00
9.61
67,400
May 14, 2026
9.47
10.00
9.47
9.80
9.41
108,900
May 13, 2026
10.00
10.00
9.76
9.83
9.44
73,400
May 12, 2026
9.85
9.86
9.79
9.85
9.46
176,000
May 11, 2026
9.84
9.84
9.79
9.84
9.45
148,300
May 8, 2026
9.91
9.91
9.88
9.88
9.49
171,700
May 7, 2026
10.04
10.04
9.84
9.88
9.49
138,300
May 6, 2026
9.84
9.89
9.84
9.86
9.47
48,700
May 5, 2026
9.78
9.79
9.75
9.75
9.37
74,700
May 4, 2026
9.78
9.79
9.71
9.71
9.33
106,000
May 1, 2026
9.94
9.94
9.85
9.85
9.46
35,700
Apr 30, 2026
9.85
9.92
9.79
9.92
9.53
139,600
Apr 29, 2026
9.79
9.81
9.75
9.81
9.42
60,400
Apr 28, 2026
9.88
9.89
9.86
9.88
9.49
97,300
Apr 27, 2026
9.96
9.98
9.91
9.93
9.54
126,600
Apr 24, 2026
10.00
10.00
9.94
9.96
9.57
54,800
Apr 23, 2026
10.06
10.08
9.88
9.95
9.56
91,600
Apr 22, 2026
10.08
10.18
10.04
10.07
9.67
44,100
Apr 21, 2026
10.25
10.25
10.10
10.12
9.72
47,600
Apr 20, 2026
10.39
10.39
10.26
10.30
9.89
73,700
Apr 17, 2026
10.40
10.64
10.36
10.50
10.09
60,200
Apr 16, 2026
9.98
10.36
9.98
10.29
9.88
55,700
Apr 15, 2026
10.72
10.72
10.10
10.40
9.99
326,900
Apr 14, 2026
10.36
10.41
10.35
10.40
9.99
73,500
Apr 13, 2026
9.92
10.39
9.92
10.36
9.95
71,600
Apr 10, 2026
10.35
10.42
10.35
10.41
10.00
34,100
Apr 9, 2026
10.42
10.48
10.40
10.46
10.05
78,900
Apr 8, 2026
10.69
10.69
10.55
10.56
10.14
38,200
Apr 7, 2026
10.65
10.65
10.19
10.27
9.86
126,200
Apr 6, 2026
10.31
10.35
10.27
10.34
9.93
194,700
Apr 2, 2026
10.50
10.52
10.34
10.41
10.00
84,100
Apr 1, 2026
10.36
10.42
10.34
10.40
9.99
98,700
Mar 31, 2026
10.24
10.30
10.20
10.30
9.89
61,500
Mar 30, 2026
9.92
10.19
9.92
10.14
9.74
233,500
Mar 27, 2026
10.27
10.35
10.27
10.30
9.89
74,800
Mar 26, 2026
10.44
10.45
10.17
10.24
9.84
133,400
Mar 25, 2026
9.95
10.52
9.95
10.47
10.06
47,900
Mar 24, 2026
10.30
10.33
10.14
10.19
9.79
74,700
Mar 23, 2026
10.09
10.40
10.09
10.30
9.89
109,000
Mar 20, 2026
10.25
10.26
10.16
10.16
9.76
95,500
Mar 19, 2026
10.01
10.31
10.01
10.29
9.88
34,000
Mar 18, 2026
10.33
10.38
10.27
10.27
9.86
26,100
Mar 17, 2026
10.31
10.33
10.29
10.32
9.91
65,700
Mar 16, 2026
10.25
10.54
10.15
10.21
9.81
46,100
Mar 13, 2026
10.18
10.18
10.08
10.10
9.70
26,600
Mar 12, 2026
10.42
10.42
10.32
10.32
9.91
62,500
Mar 11, 2026
10.42
10.42
10.37
10.40
9.99
29,400
Mar 10, 2026
10.21
10.43
10.21
10.32
9.91
38,300
Mar 9, 2026
10.09
10.20
10.08
10.20
9.80
46,800
Mar 6, 2026
10.32
10.35
10.28
10.30
9.89
39,600
Mar 5, 2026
10.57
10.86
10.08
10.40
9.99
41,400
Mar 4, 2026
10.56
10.86
10.36
10.46
10.05
76,300
Mar 3, 2026
10.90
10.90
10.40
10.56
10.14
31,600
Mar 2, 2026
10.34
11.00
10.34
10.69
10.27
27,800
Feb 27, 2026
11.25
11.26
11.24
11.26
10.82
23,300
Feb 26, 2026
11.19
11.42
11.19
11.28
10.84
20,500
Feb 25, 2026
11.27
11.35
11.27
11.32
10.87
21,000
Feb 24, 2026
11.10
11.29
11.10
11.27
10.83
19,900
Feb 23, 2026
10.94
11.07
10.91
11.05
10.61
58,300
Feb 20, 2026
10.83
10.85
10.80
10.85
10.42
17,600
Feb 19, 2026
10.76
10.93
10.76
10.90
10.47
18,400
Feb 18, 2026
11.06
11.06
11.00
11.03
10.59
23,500
Feb 17, 2026
10.95
11.07
10.95
11.03
10.59
26,700
Feb 13, 2026
10.77
10.95
10.63
10.77
10.35
11,000
Feb 12, 2026
10.80
10.86
10.54
10.85
10.42
29,400
Feb 11, 2026
10.72
10.83
10.72
10.82
10.39
13,900
Feb 10, 2026
10.70
10.71
10.67
10.70
10.28
15,800
Feb 9, 2026
10.53
10.72
10.29
10.72
10.30
21,300
Feb 6, 2026
10.99
10.99
10.47
10.53
10.11
20,400
Feb 5, 2026
10.40
10.48
10.40
10.46
10.05
22,600
Feb 4, 2026
10.15
10.35
10.15
10.29
9.88
40,500
Feb 3, 2026
10.13
10.16
10.11
10.14
9.74
30,800
Feb 2, 2026
9.93
10.00
9.93
9.95
9.56
43,000
Jan 30, 2026
9.96
9.96
9.90
9.93
9.54
54,300
Jan 29, 2026
9.97
10.00
9.96
9.97
9.58
24,200
Jan 28, 2026
10.04
10.04
9.95
10.00
9.61
26,600
Jan 27, 2026
10.06
10.10
10.03
10.07
9.67
19,100
Jan 26, 2026
10.12
10.12
10.08
10.11
9.71
18,400
Jan 23, 2026
10.01
10.08
10.01
10.05
9.65
32,600
Jan 22, 2026
9.96
9.98
9.94
9.96
9.57
41,300
Jan 21, 2026
9.89
9.93
9.77
9.92
9.53
73,700
Jan 20, 2026
9.88
9.92
9.80
9.90
9.51
52,200
Jan 16, 2026
9.78
10.01
9.71
9.77
9.38
24,100
Jan 15, 2026
9.94
9.97
9.80
9.81
9.42
49,300
Jan 14, 2026
9.55
10.02
9.55
9.88
9.49
25,700
Jan 13, 2026
9.87
9.88
9.85
9.87
9.48
36,300
Jan 12, 2026
9.96
9.98
9.93
9.97
9.58
51,200
Jan 9, 2026
9.95
9.99
9.94
9.98
9.59
28,000
Jan 8, 2026
9.97
10.02
9.97
9.98
9.59
17,100
Jan 7, 2026
10.29
10.29
10.02
10.04
9.64
16,400
Jan 6, 2026
9.72
10.09
9.72
10.09
9.69
26,200
Jan 5, 2026
10.28
10.28
9.98
10.08
9.68
57,800
Jan 2, 2026
9.97
9.99
9.96
9.96
9.57
29,900
Dec 31, 2025
9.90
9.92
9.89
9.92
9.53
10,100
Dec 30, 2025
9.93
9.97
9.92
9.96
9.57
38,800
Dec 29, 2025
9.61
9.97
9.61
9.96
9.57
44,300
Dec 26, 2025
9.93
9.94
9.90
9.94
9.55
125,200
Dec 24, 2025
9.90
9.94
9.89
9.92
9.53
29,900
Dec 23, 2025
9.51
9.86
9.51
9.84
9.45
50,400
Dec 22, 2025
9.76
9.80
9.76
9.77
9.38
45,700
Dec 19, 2025
9.89
10.16
9.68
9.73
9.35
40,600
Dec 18, 2025
9.70
9.75
9.70
9.70
9.32
33,800
Dec 17, 2025
9.62
9.67
9.60
9.60
9.22
25,300
Dec 16, 2025
9.70
9.74
9.67
9.69
9.31
86,800
Dec 15, 2025
9.72
9.74
9.62
9.70
9.32
71,300
Dec 12, 2025
9.74
9.76
9.69
9.70
9.32
44,600
Dec 11, 2025
9.62
9.74
9.62
9.71
9.33
64,800
Dec 10, 2025
9.28
9.65
9.28
9.63
9.25
29,600
Dec 9, 2025
9.62
9.78
9.58
9.64
9.26
90,600
Dec 8, 2025
9.64
9.74
9.56
9.64
9.26
46,500
Dec 5, 2025
9.75
9.87
9.60
9.79
9.40
58,600
Dec 4, 2025
9.83
9.89
9.83
9.86
9.47
19,800
Dec 3, 2025
9.93
9.94
9.85
9.94
9.55
29,200
Dec 2, 2025
10.00
10.00
9.88
9.94
9.55
62,300
Dec 1, 2025
9.85
9.97
9.85
9.97
9.58
131,500
Nov 28, 2025
9.89
9.97
9.85
9.85
9.46
56,700
Nov 26, 2025
9.90
9.94
9.70
9.90
9.51
23,200
Nov 25, 2025
9.90
9.90
9.83
9.83
9.44
140,700
Nov 24, 2025
9.93
9.93
9.61
9.89
9.50
70,600
Nov 21, 2025
9.82
9.90
9.75
9.90
9.51
59,700
Nov 20, 2025
9.84
9.85
9.73
9.79
9.40
56,300
Nov 19, 2025
9.86
9.86
9.82
9.82
9.43
34,000
Nov 18, 2025
9.91
9.93
9.86
9.89
9.50
29,500
Nov 17, 2025
9.58
9.98
9.58
9.76
9.38
67,000
Nov 14, 2025
10.05
10.19
9.96
10.11
9.71
17,200
Nov 13, 2025
10.62
10.62
9.86
9.90
9.51
91,700
Nov 12, 2025
10.16
10.22
10.16
10.22
9.82
11,800
Nov 11, 2025
10.26
10.26
10.15
10.15
9.75
52,800
Nov 10, 2025
10.30
10.48
10.14
10.17
9.77
67,900
Nov 7, 2025
10.07
10.08
10.04
10.07
9.67
36,100
