Singapore Airlines Limited
SINGYOTCIndustrials● Active
$10.74
$-0.06(-0.56%)
Market Cap$16.9B
P/E Ratio—
52W High$11.77
52W Low$9.28
Singapore Airlines Limited（SINGY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
singy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$11.90
Jun 15, 2023
-9.7% from here
5-Year Low5Y
$6.80
Dec 20, 2021
+57.9% from low
IPO Priceadj.
$20.65
Jan 20, 2010
-48.0% since IPO
1 Year Ago
$10.95
Jun 9, 2025
-1.9% in 1Y
5 Years Ago
$7.60
Jun 9, 2021
+41.3% in 5Y
10 Years Ago
$15.38
Jun 9, 2016
-30.2% in 10Y
Historical Price Data · SINGY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.79 | $10.89 | $10.65 | $10.74 | $10.74 | 189K | -0.46% |
| Jun 5, 2026 | $10.88 | $10.98 | $10.74 | $10.80 | $10.80 | 57K | -0.74% |
| Jun 4, 2026 | $11.02 | $11.07 | $10.99 | $11.03 | $11.03 | 77K | +0.09% |
| Jun 3, 2026 | $10.93 | $10.98 | $10.60 | $10.97 | $10.97 | 74K | +0.37% |
| Jun 2, 2026 | $10.61 | $10.64 | $10.55 | $10.60 | $10.60 | 310K | -0.09% |
| Jun 1, 2026 | $10.60 | $10.65 | $10.54 | $10.60 | $10.60 | 123K | +0.00% |
| May 29, 2026 | $10.59 | $10.64 | $10.57 | $10.59 | $10.59 | 84K | +0.00% |
| May 28, 2026 | $10.50 | $10.57 | $10.45 | $10.54 | $10.54 | 79K | +0.38% |
| May 27, 2026 | $10.44 | $10.44 | $10.36 | $10.42 | $10.42 | 98K | -0.19% |
| May 26, 2026 | $10.36 | $10.40 | $10.34 | $10.40 | $10.40 | 53K | +0.39% |
| May 22, 2026 | $10.31 | $10.32 | $10.24 | $10.27 | $10.27 | 45K | -0.39% |
| May 21, 2026 | $10.18 | $10.29 | $10.18 | $10.29 | $10.29 | 73K | +1.08% |
| May 20, 2026 | $10.08 | $10.23 | $10.08 | $10.18 | $10.18 | 105K | +0.99% |
| May 19, 2026 | $10.10 | $10.15 | $10.08 | $10.13 | $10.13 | 98K | +0.30% |
| May 18, 2026 | $10.08 | $10.08 | $9.96 | $9.99 | $9.99 | 122K | -0.89% |
| May 15, 2026 | $9.64 | $10.13 | $9.64 | $10.00 | $10.00 | 67K | +3.73% |
| May 14, 2026 | $9.47 | $10.00 | $9.47 | $9.80 | $9.80 | 109K | +3.48% |
| May 13, 2026 | $10.00 | $10.00 | $9.76 | $9.83 | $9.83 | 73K | -1.70% |
| May 12, 2026 | $9.85 | $9.86 | $9.79 | $9.85 | $9.85 | 176K | +0.00% |
| May 11, 2026 | $9.84 | $9.84 | $9.79 | $9.84 | $9.84 | 148K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SINGY
Jan 1 → Dec 31 · 6 years2026+7.7%$9.97 → $10.74
+7.7%
2025+4.4%$9.50 → $9.92
+4.4%
2024-4.9%$9.86 → $9.38
-4.9%
2023+19.5%$8.25 → $9.86
+19.5%
2022+14.8%$7.14 → $8.20
+14.8%
2021-2.8%$7.60 → $7.39
-2.8%
Best Year2023 · +19.5%
Worst Year2024 · -4.9%
Positive Years4 / 6
Avg Annual Return+6.5%
6Y Total Return+41.3%
6Y CAGR~+5.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in SINGY?
If you invested $1,000 in SINGY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$698
Total Return-30.2%
CAGR~-3.5% / yr
Profit$-302
Based on Jun 9, 2016 · $15.38Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Singapore Airlines Limited（SINGY）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $10.74。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SINGY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SINGY 历史股价FMP 日线复权 OHLCV