tiprankstipranks
SIA - Singapore Airlines (DE:SIA1)
FRANKFURT:SIA1
Germany Market
SIA1
SIA - Singapore Airlines
RESEARCH TOOLSreports

SIA - Singapore Airlines (SIA1) Historical Prices

10 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
4.42
4.42
4.42
4.42
4.42
-0.65%
0
0.00
Apr 09, 2026
4.45
4.45
4.45
4.45
4.45
-1.22%
0
0.00
Apr 08, 2026
4.51
4.51
4.51
4.51
4.51
+2.64%
0
0.00
Apr 07, 2026
4.39
4.39
4.39
4.39
4.39
-0.84%
0
0.00
Apr 06, 2026
4.43
4.43
4.43
4.43
4.43
0.00%
0
0.00
Apr 03, 2026
4.43
4.43
4.43
4.43
4.43
0.00%
0
0.00
Apr 02, 2026
4.43
4.43
4.43
4.43
4.43
-0.87%
0
0.00
Apr 01, 2026
4.46
4.47
4.46
4.47
4.47
+0.90%
1,440
3.13
Mar 31, 2026
4.41
4.43
4.41
4.43
4.43
-0.07%
240
0.53
Mar 30, 2026
4.43
4.43
4.43
4.43
4.43
-0.92%
0
0.00
Mar 27, 2026
4.47
4.47
4.47
4.47
4.47
+1.22%
0
0.00
Mar 26, 2026
4.42
4.42
4.42
4.42
4.42
+0.05%
0
0.00
Mar 25, 2026
4.42
4.42
4.42
4.42
4.42
+1.15%
0
0.00
Mar 24, 2026
4.36
4.37
4.36
4.37
4.37
+0.34%
132
0.28
Mar 23, 2026
4.35
4.35
4.35
4.35
4.35
-1.56%
0
0.00
Mar 20, 2026
4.42
4.42
4.42
4.42
4.42
-0.74%
0
0.00
Mar 19, 2026
4.45
4.45
4.45
4.45
4.45
-2.43%
0
0.00
Mar 18, 2026
4.50
4.57
4.50
4.56
4.56
+1.97%
3,070
7.33
Mar 17, 2026
4.44
4.48
4.44
4.48
4.48
+0.11%
500
1.22
Mar 16, 2026
4.41
4.47
4.41
4.47
4.47
+1.18%
240
0.59
Mar 13, 2026
4.42
4.42
4.42
4.42
4.42
-1.56%
0
0.00
Mar 12, 2026
4.49
4.49
4.49
4.49
4.49
+0.45%
0
0.00
Mar 11, 2026
4.47
4.47
4.47
4.47
4.47
+0.43%
0
0.00
Mar 10, 2026
4.45
4.45
4.45
4.45
4.45
-1.18%
0
0.00
Mar 09, 2026
4.35
4.50
4.35
4.50
4.50
0.00%
853
1.60
Mar 06, 2026
4.43
4.50
4.43
4.50
4.50
+0.36%
1,110
2.10
Mar 05, 2026
4.49
4.49
4.49
4.49
4.49
-0.53%
0
0.00
Mar 04, 2026
4.41
4.51
4.41
4.51
4.51
-0.86%
425
0.81
Mar 03, 2026
4.55
4.55
4.55
4.55
4.55
+0.02%
0
0.00
Mar 02, 2026
4.55
4.55
4.55
4.55
4.55
-3.60%
0
0.00
Feb 27, 2026
4.76
4.77
4.68
4.72
4.72
+0.02%
10,224
27.15
Feb 26, 2026
4.72
4.72
4.72
4.72
4.72
-0.94%
0
0.00
Feb 25, 2026
4.76
4.76
4.76
4.76
4.76
+0.51%
0
0.00
Feb 24, 2026
4.67
4.74
4.63
4.74
4.74
+2.67%
1,000
2.67
Feb 23, 2026
4.62
4.62
4.62
4.62
4.62
+0.83%
0
0.00
Feb 20, 2026
4.58
4.58
4.58
4.58
4.58
-0.69%
0
0.00
Feb 19, 2026
4.61
4.61
4.61
4.61
4.61
-0.73%
0
0.00
Feb 18, 2026
4.64
4.64
4.64
4.64
4.64
-0.06%
0
0.00
Feb 17, 2026
4.65
4.65
4.65
4.65
4.65
+0.67%
0
0.00
Feb 16, 2026
4.64
4.64
4.64
4.64
4.64
+0.54%
0
0.00
Feb 13, 2026
4.62
4.62
4.62
4.62
4.62
+1.88%
0
0.00
Feb 12, 2026
4.53
4.53
4.53
4.53
4.53
+0.94%
92
0.11
Feb 11, 2026
4.50
4.53
4.49
4.49
4.49
+0.13%
4,570
5.77
Feb 10, 2026
4.46
4.48
4.46
4.48
4.48
-0.02%
2,400
3.18
Feb 09, 2026
4.48
4.48
4.48
4.48
4.48
+1.24%
0
0.00
Feb 06, 2026
4.42
4.43
4.42
4.43
4.43
+0.18%
250
0.22
Feb 05, 2026
4.42
4.42
4.42
4.42
4.42
+1.26%
0
0.00
Feb 04, 2026
4.36
4.36
4.36
4.36
4.36
+1.39%
0
0.00
Feb 03, 2026
4.30
4.30
4.30
4.30
4.30
+2.65%
0
0.00
Feb 02, 2026
4.19
4.19
4.19
4.19
4.19
+0.91%
0
0.00
Rows:
50