Singapore Airlines Limited
SINGFOTCIndustrials● Active
$5.23
$-0.06(-1.13%)
Market Cap$16.5B
P/E Ratio—
52W High$5.95
52W Low$4.55
Singapore Airlines Limited（SINGF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
singf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$6.00
Jun 15, 2023
-12.8% from here
5-Year Low5Y
$3.43
Oct 18, 2022
+52.5% from low
IPO Priceadj.
$12.85
Oct 3, 2007
-59.3% since IPO
1 Year Ago
$5.15
Jun 9, 2025
+1.6% in 1Y
5 Years Ago
$3.71
Jun 8, 2021
+41.0% in 5Y
10 Years Ago
$7.63
Jun 8, 2016
-31.5% in 10Y
Historical Price Data · SINGF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 1K | +0.00% |
| Jun 4, 2026 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0K | +0.00% |
| Jun 3, 2026 | $5.23 | $5.29 | $5.23 | $5.29 | $5.29 | 0K | +1.15% |
| Jun 2, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 3K | +0.00% |
| Jun 1, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 3K | +0.00% |
| May 29, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 1K | +0.00% |
| May 28, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 1K | +0.00% |
| May 27, 2026 | $5.20 | $5.21 | $5.20 | $5.21 | $5.21 | 1K | +0.19% |
| May 26, 2026 | $5.10 | $5.10 | $5.08 | $5.08 | $5.08 | 6K | -0.39% |
| May 22, 2026 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 5K | +0.00% |
| May 21, 2026 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 5K | +0.00% |
| May 20, 2026 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 5K | +0.00% |
| May 19, 2026 | $5.04 | $5.04 | $5.04 | $5.04 | $5.04 | 5K | +0.00% |
| May 18, 2026 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0K | +0.00% |
| May 15, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0K | +0.00% |
| May 14, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0K | +0.00% |
| May 13, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0K | +0.00% |
| May 12, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0K | +0.00% |
| May 11, 2026 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0K | +0.00% |
| May 8, 2026 | $5.00 | $5.00 | $4.76 | $4.76 | $4.76 | 7K | -4.80% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SINGF
Jan 1 → Dec 31 · 6 years2026+3.1%$4.85 → $5.00
+3.1%
2025+3.6%$4.68 → $4.85
+3.6%
2024-5.5%$4.95 → $4.68
-5.5%
2023+23.8%$4.00 → $4.95
+23.8%
2022+4.7%$3.82 → $4.00
+4.7%
2021-1.9%$3.71 → $3.64
-1.9%
Best Year2023 · +23.8%
Worst Year2024 · -5.5%
Positive Years4 / 6
Avg Annual Return+4.6%
6Y Total Return+34.8%
6Y CAGR~+5.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$905.85+0.00%
Mkt Cap $417.3B
GE Aerospace
GE
$322.15+0.00%
Mkt Cap $336.6B
RTX Corporation
RTX
$178.59+0.00%
Mkt Cap $240.5B
The Boeing Company
BA
$215.86+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$270.68+0.00%
Mkt Cap $160.7B
Eaton Corporation plc
ETN
$401.99+0.00%
Mkt Cap $156.1B
Deere & Company
DE
$577.65+0.00%
Mkt Cap $155.9B
Honeywell International Inc.
HON
$211.94+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$518.33+0.00%
Mkt Cap $119.5B
Vertiv Holdings Co
VRT
$300.64+0.00%
Mkt Cap $115.5BWhat If You Invested in SINGF?
If you invested $1,000 in SINGF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$685
Total Return-31.5%
CAGR~-3.7% / yr
Profit$-315
Based on Jun 8, 2016 · $7.63Split & 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（SINGF）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 $5.23。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
SINGF 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。
SINGF 历史股价FMP 日线复权 OHLCV