Singapore Airlines Limited (SIA1)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.062 | 1.37777777778 | 4.5 | 4.573 | 4.461 | 885 | 4.52508567 | DE |
| 4 | -0.027 | -0.588363477882 | 4.589 | 4.784 | 4.461 | 2332 | 4.6772498 | DE |
| 12 | -0.262 | -5.4311774461 | 4.824 | 4.849 | 4.046 | 4711 | 4.43134092 | DE |
| 26 | 0.25 | 5.79777365492 | 4.312 | 4.883 | 4.046 | 4250 | 4.54891195 | DE |
| 52 | 0.3210001 | 7.56897211905 | 4.2409999 | 5.0759999 | 4.046 | 3717 | 4.5059914 | DE |
| 156 | -0.138 | -2.93617021277 | 4.7 | 5.0759999 | 4.046 | 3537 | 4.50232147 | DE |
| 260 | -0.138 | -2.93617021277 | 4.7 | 5.0759999 | 4.046 | 3537 | 4.50232147 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729283160 | 4.573 | 0 | 0.00 | 4.573 | 4.573 | 4.573 | 0 |
| 1729196760 | 4.573 | 0.06 | 1.22 | 4.573 | 4.573 | 4.573 | 1000 |
| 1729110360 | 4.518 | 0.04 | 0.87 | 4.518 | 4.518 | 4.518 | 1 |
| 1729023960 | 4.479 | -0.06 | -1.23 | 4.5069999 | 4.513 | 4.479 | 2005 |
| 1728937620 | 4.535 | -0.03 | -0.61 | 4.461 | 4.535 | 4.461 | 331 |
| 1728678360 | 4.563 | 0.05 | 1.11 | 4.5 | 4.563 | 4.5 | 1087 |
| 1728591960 | 4.513 | -0.09 | -1.91 | 4.55 | 4.55 | 4.511 | 1807 |
| 1728505560 | 4.601 | 0.02 | 0.50 | 4.5599999 | 4.601 | 4.524 | 1324 |
| 1728419160 | 4.578 | -0 | -0.09 | 4.565 | 4.578 | 4.511 | 2061 |
| 1728332760 | 4.582 | 0 | 0.00 | 4.582 | 4.582 | 4.582 | 0 |
| 1728073560 | 4.582 | -0.04 | -0.80 | 4.6319999 | 4.6319999 | 4.582 | 62 |
| 1727987220 | 4.619 | -0.09 | -1.89 | 4.619 | 4.619 | 4.619 | 28 |
| 1727900820 | 4.708 | -0.08 | -1.59 | 4.687 | 4.73 | 4.682 | 2976 |
| 1727814420 | 4.784 | 0.04 | 0.78 | 4.753 | 4.784 | 4.636 | 19705 |
| 1727728020 | 4.747 | 0.08 | 1.74 | 4.7169999 | 4.7489999 | 4.6849999 | 1554 |
| 1727468760 | 4.666 | 0.08 | 1.72 | 4.667 | 4.667 | 4.666 | 210 |
| 1727382360 | 4.587 | -0.01 | -0.20 | 4.599 | 4.599 | 4.587 | 1890 |
| 1727295960 | 4.596 | -0 | -0.02 | 4.5 | 4.596 | 4.5 | 2703 |
| 1727209560 | 4.597 | 0.05 | 1.14 | 4.5999999 | 4.62 | 4.589 | 1483 |
| 1727123160 | 4.545 | -0.06 | -1.37 | 4.623 | 4.623 | 4.545 | 3592 |
| 1726864020 | 4.6079999 | 0.03 | 0.63 | 4.589 | 4.6079999 | 4.541 | 488 |
| 1726777560 | 4.579 | 0.03 | 0.59 | 4.579 | 4.579 | 4.579 | 365 |
| 1726691220 | 4.5519999 | -0.02 | -0.33 | 4.604 | 4.604 | 4.5519999 | 88 |
| 1726604760 | 4.567 | 0.04 | 0.93 | 4.5519999 | 4.57 | 4.5119999 | 2148 |
| 1726518420 | 4.525 | 0.03 | 0.71 | 4.549 | 4.549 | 4.462 | 6043 |
| 1726259160 | 4.493 | 0.02 | 0.36 | 4.54 | 4.54 | 4.488 | 1768 |
| 1726172760 | 4.477 | 0.07 | 1.47 | 4.438 | 4.48 | 4.438 | 7475 |
| 1726086360 | 4.412 | 0.04 | 0.94 | 4.445 | 4.449 | 4.384 | 3277 |
| 1725999960 | 4.371 | 0.01 | 0.18 | 4.363 | 4.415 | 4.362 | 1171 |
| 1725913620 | 4.363 | 0.06 | 1.44 | 4.402 | 4.4139999 | 4.363 | 1471 |
| 1725654360 | 4.301 | -0.08 | -1.80 | 4.3789999 | 4.3899999 | 4.301 | 2680 |
| 1725567960 | 4.38 | 0.06 | 1.37 | 4.38 | 4.38 | 4.38 | 2000 |
| 1725481560 | 4.321 | -0.04 | -0.89 | 4.32 | 4.321 | 4.32 | 306 |
| 1725395160 | 4.36 | -0.05 | -1.22 | 4.399 | 4.399 | 4.36 | 7214 |
| 1725308760 | 4.4139999 | 0.07 | 1.52 | 4.438 | 4.438 | 4.4139999 | 24064 |
| 1725049560 | 4.348 | -0.01 | -0.14 | 4.349 | 4.359 | 4.3019999 | 5015 |
| 1724963160 | 4.354 | 0.06 | 1.40 | 4.349 | 4.354 | 4.2809999 | 3363 |
| 1724876760 | 4.2939999 | -0.02 | -0.56 | 4.3099999 | 4.3099999 | 4.2939999 | 180 |
| 1724790420 | 4.3179999 | 0.02 | 0.49 | 4.244 | 4.3179999 | 4.239 | 2480 |
| 1724704020 | 4.297 | 0 | 0.00 | 4.297 | 4.297 | 4.297 | 0 |
| 1724444820 | 4.297 | 0.03 | 0.80 | 4.224 | 4.297 | 4.224 | 128 |
| 1724358420 | 4.263 | 0.05 | 1.11 | 4.2729999 | 4.301 | 4.253 | 9524 |
| 1724271960 | 4.216 | 0.02 | 0.57 | 4.219 | 4.221 | 4.163 | 2652 |
| 1724185560 | 4.192 | -0.03 | -0.78 | 4.162 | 4.29 | 4.162 | 14869 |
| 1724099220 | 4.2249999 | -0.01 | -0.14 | 4.199 | 4.226 | 4.152 | 4155 |
| 1723840020 | 4.231 | -0.06 | -1.28 | 4.22 | 4.231 | 4.22 | 764 |
| 1723753620 | 4.2859999 | 0.1 | 2.39 | 4.267 | 4.2859999 | 4.2089999 | 2848 |
| 1723667160 | 4.186 | 0.08 | 2.02 | 4.11 | 4.186 | 4.11 | 2443 |
| 1723580760 | 4.103 | 0.06 | 1.41 | 4.103 | 4.144 | 4.097 | 9613 |
| 1723494360 | 4.046 | -0.03 | -0.78 | 4.09 | 4.11 | 4.046 | 11201 |
| 1723235220 | 4.078 | -0.06 | -1.33 | 4.09 | 4.119 | 4.078 | 3058 |
| 1723148820 | 4.133 | 0.04 | 1.05 | 4.114 | 4.149 | 4.103 | 4598 |
| 1723062360 | 4.09 | -0.03 | -0.66 | 4.133 | 4.133 | 4.09 | 2863 |
| 1722975960 | 4.117 | -0.03 | -0.60 | 4.141 | 4.141 | 4.062 | 4295 |
| 1722889620 | 4.142 | -0.05 | -1.29 | 4.133 | 4.175 | 4.057 | 6559 |
| 1722630360 | 4.196 | -0.14 | -3.12 | 4.2889999 | 4.2889999 | 4.196 | 3872 |
| 1722544020 | 4.331 | -0.52 | -10.68 | 4.349 | 4.349 | 4.2809999 | 28803 |
| 1722457560 | 4.849 | 0.05 | 1.04 | 4.819 | 4.849 | 4.8 | 4329 |
| 1722371220 | 4.799 | 0.02 | 0.38 | 4.7889999 | 4.799 | 4.721 | 2618 |
| 1722284760 | 4.7809999 | 0.01 | 0.21 | 4.751 | 4.829 | 4.751 | 21035 |
| 1722025620 | 4.771 | 0.04 | 0.74 | 4.824 | 4.824 | 4.74 | 17571 |
| 1721939160 | 4.736 | -0.06 | -1.31 | 4.8099999 | 4.8099999 | 4.736 | 4064 |
| 1721852820 | 4.799 | 0.01 | 0.21 | 4.763 | 4.821 | 4.73 | 5953 |
| 1721766420 | 4.7889999 | -0.06 | -1.18 | 4.8419999 | 4.8419999 | 4.7889999 | 1468 |
| 1721677800 | 4.846 | 0.06 | 1.19 | 4.87 | 4.8819999 | 4.805 | 2449 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
