SINGAPORE AIRLINES - Price History
Monthly price history for SINGF (SINGAPORE AIRLINES)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5 | $5 |
| April 2024 | $4.77 | $4.77 |
| March 2024 | $4.82 | $4.82 |
| February 2024 | $4.84 | $4.84 |
| January 2024 | $4.88 | $4.88 |
| December 2023 | $4.95 | $4.95 |
| November 2023 | $4.65 | $4.72 |
| October 2023 | $4.40 | $4.47 |
| September 2023 | $4.72 | $4.80 |
| August 2023 | $4.96 | $5.04 |
| July 2023 | $5.29 | $5.59 |
| June 2023 | $4.99 | $5.27 |
| May 2023 | $4.54 | $4.79 |
| April 2023 | $4.12 | $4.35 |
| March 2023 | $4.08 | $4.31 |
| February 2023 | $4.06 | $4.29 |
| January 2023 | $4.28 | $4.52 |
| December 2022 | $3.79 | $4 |
| November 2022 | $3.72 | $4 |
| October 2022 | $3.43 | $3.69 |
| September 2022 | $3.28 | $3.53 |
| August 2022 | $3.45 | $3.71 |
| July 2022 | $3.62 | $3.90 |
| June 2022 | $3.36 | $3.62 |
| May 2022 | $3.72 | $4 |
| April 2022 | $3.64 | $3.92 |
| March 2022 | $3.78 | $4.07 |
| February 2022 | $3.46 | $3.72 |
| January 2022 | $3.38 | $3.64 |
| December 2021 | $3.38 | $3.64 |
| November 2021 | $3.21 | $3.45 |
| October 2021 | $3.56 | $3.83 |
| September 2021 | $3.40 | $3.66 |
| August 2021 | $3.39 | $3.65 |
| July 2021 | $3.45 | $3.71 |
| June 2021 | $3.30 | $3.55 |
| May 2021 | $3.53 | $3.80 |
| April 2021 | $3.63 | $3.91 |
| March 2021 | $3.84 | $4.13 |
| February 2021 | $3.53 | $3.80 |
| January 2021 | $2.86 | $3.08 |
| December 2020 | $2.94 | $3.16 |
| November 2020 | $3.11 | $3.35 |
| October 2020 | $2.30 | $2.48 |
| September 2020 | $2.35 | $2.53 |
| August 2020 | $2.52 | $2.71 |
| July 2020 | $2.36 | $2.54 |
| June 2020 | $2.49 | $2.68 |
| May 2020 | $2.55 | $2.74 |
| April 2020 | $2.85 | $3.06 |
| March 2020 | $2.68 | $2.88 |
| February 2020 | $3.81 | $4.10 |
| January 2020 | $4 | $4.30 |
| December 2019 | $4.32 | $4.65 |
| November 2019 | $4.37 | $4.70 |
| October 2019 | $4.33 | $4.72 |
| September 2019 | $4.31 | $4.70 |
| August 2019 | $4.20 | $4.57 |
| July 2019 | $4.28 | $4.96 |
| June 2019 | $4.23 | $4.91 |
| May 2019 | $4.06 | $4.71 |
| April 2019 | $4.38 | $5.08 |
| March 2019 | $4.37 | $5.07 |
| February 2019 | $4.51 | $5.23 |
| January 2019 | $4.31 | $5 |
| December 2018 | $4.26 | $4.95 |
| November 2018 | $4.13 | $4.79 |
| October 2018 | $4.03 | $4.72 |
| September 2018 | $4.31 | $5.05 |
| August 2018 | $4.35 | $5.10 |
| July 2018 | $4.32 | $5.06 |
| June 2018 | $4.40 | $5.38 |
| May 2018 | $4.98 | $6.09 |
| April 2018 | $4.72 | $5.77 |
| March 2018 | $4.80 | $5.87 |
| February 2018 | $4.81 | $5.88 |
| January 2018 | $5 | $6.12 |
| December 2017 | $4.56 | $5.58 |
| November 2017 | $4.40 | $5.46 |
| October 2017 | $4.26 | $5.28 |
| September 2017 | $6.78 | $7.55 |
| August 2017 | $4.29 | $5.32 |
| July 2017 | $4.18 | $5.26 |
| June 2017 | $4.07 | $5.12 |
| May 2017 | $3.95 | $4.97 |
| April 2017 | $4.09 | $5.14 |
| March 2017 | $4.06 | $5.11 |
| February 2017 | $3.87 | $4.87 |
| January 2017 | $3.96 | $4.98 |
| December 2016 | $3.65 | $4.59 |
| November 2016 | $3.86 | $4.86 |
| October 2016 | $4.12 | $5.25 |
| September 2016 | $4.21 | $5.36 |
| August 2016 | $4.28 | $5.45 |
| July 2016 | $4.24 | $5.66 |
| June 2016 | $4.05 | $5.41 |
| May 2016 | $3.99 | $5.33 |
| April 2016 | $4.42 | $5.91 |
| March 2016 | $4.37 | $5.84 |
| February 2016 | $4.25 | $5.68 |
| January 2016 | $3.95 | $5.28 |
| December 2015 | $4.09 | $5.46 |
| November 2015 | $3.84 | $5.14 |
| October 2015 | $3.82 | $5.18 |
| September 2015 | $3.82 | $5.17 |
| August 2015 | $3.62 | $4.90 |
| July 2015 | $4.14 | $5.74 |
| June 2015 | $4.05 | $5.62 |
| May 2015 | $4.32 | $5.99 |
| April 2015 | $4.75 | $6.58 |
| March 2015 | $4.49 | $6.22 |
| February 2015 | $4.44 | $6.15 |
| January 2015 | $4.67 | $6.47 |
| December 2014 | $4.39 | $6.08 |
| November 2014 | $4.07 | $5.64 |
| October 2014 | $3.83 | $5.33 |
| September 2014 | $3.93 | $5.47 |
| August 2014 | $4.05 | $5.64 |
| July 2014 | $4.04 | $5.93 |
| June 2014 | $3.99 | $5.86 |
| May 2014 | $3.96 | $5.82 |
| April 2014 | $3.93 | $5.78 |
| March 2014 | $4.03 | $5.92 |
| February 2014 | $3.89 | $5.71 |
| January 2014 | $3.56 | $5.24 |
| December 2013 | $3.92 | $5.76 |
| November 2013 | $3.89 | $5.71 |
| October 2013 | $4.01 | $5.95 |
| September 2013 | $3.93 | $5.83 |
| August 2013 | $3.53 | $5.25 |
| July 2013 | $3.76 | $5.58 |
| June 2013 | $3.65 | $5.54 |
| May 2013 | $3.95 | $6 |
| April 2013 | $4.20 | $6.37 |
| March 2013 | $4.04 | $6.13 |
| February 2013 | $4.12 | $6.26 |
| January 2013 | $4.10 | $6.22 |
| December 2012 | $4.08 | $6.19 |
| November 2012 | $4.04 | $6.13 |
| October 2012 | $4.03 | $6.16 |
| September 2012 | $4.03 | $6.16 |
| August 2012 | $3.89 | $5.95 |
| July 2012 | $3.97 | $6.14 |
| June 2012 | $3.63 | $5.62 |
| May 2012 | $3.63 | $5.62 |
| April 2012 | $3.95 | $6.11 |
| March 2012 | $3.87 | $5.98 |
| February 2012 | $3.92 | $6.06 |
| January 2012 | $3.99 | $6.18 |
| December 2011 | $3.54 | $5.47 |
| November 2011 | $3.59 | $5.56 |
| October 2011 | $4.19 | $6.55 |
| September 2011 | $3.97 | $6.21 |
| August 2011 | $3.84 | $6.01 |
| July 2011 | $4.95 | $8.29 |
| June 2011 | $4.83 | $8.10 |
| May 2011 | $4.77 | $8 |
| April 2011 | $4.82 | $8.09 |
| March 2011 | $4.53 | $7.60 |
| February 2011 | $4.67 | $7.84 |
| January 2011 | $4.91 | $8.24 |
| December 2010 | $4.98 | $8.36 |
| November 2010 | $5.04 | $8.60 |
| October 2010 | $5.02 | $8.56 |
| September 2010 | $5.08 | $8.67 |
| August 2010 | $4.83 | $8.23 |
| July 2010 | $4.80 | $8.17 |
| June 2010 | $4.27 | $7.36 |
| May 2010 | $4.11 | $7.08 |
| April 2010 | $4.50 | $7.75 |
| March 2010 | $4.40 | $7.57 |
| February 2010 | $4.27 | $7.36 |
| January 2010 | $3.99 | $6.87 |
| December 2009 | $4.27 | $7.36 |
| November 2009 | $3.97 | $6.83 |
| October 2009 | $3.91 | $6.73 |
| September 2009 | $3.95 | $6.80 |
| August 2009 | $3.60 | $6.20 |
| July 2009 | $3.70 | $6.52 |
| June 2009 | $3.53 | $6.21 |
| May 2009 | $3.26 | $5.74 |
| April 2009 | $2.93 | $5.16 |
| March 2009 | $2.70 | $4.76 |
| February 2009 | $2.62 | $4.62 |
| January 2009 | $2.90 | $5.11 |
| December 2008 | $3.06 | $5.39 |
| November 2008 | $2.79 | $4.92 |
| October 2008 | $2.78 | $5.04 |
| September 2008 | $3.78 | $6.87 |
| August 2008 | $4.10 | $7.43 |
| July 2008 | $4.23 | $7.68 |
| June 2008 | $4.02 | $7.68 |
| May 2008 | $4.33 | $8.28 |
| April 2008 | $4.26 | $8.14 |
| March 2008 | $4.07 | $7.78 |
| February 2008 | $4.07 | $7.78 |
| January 2008 | $4 | $7.64 |
| December 2007 | $4.38 | $8.38 |
| November 2007 | $4.53 | $8.67 |
| October 2007 | $5 | $9.65 |
| September 2007 | $4.54 | $8.77 |
| August 2007 | $4.92 | $9.51 |
| July 2007 | $5.08 | $9.81 |
| June 2007 | $4.83 | $9.32 |
| May 2007 | $4.61 | $8.91 |
| April 2007 | $4.77 | $9.21 |
| March 2007 | $4.22 | $8.15 |
| February 2007 | $4.22 | $8.15 |
| January 2007 | $4.42 | $8.53 |
| December 2006 | $4.40 | $8.49 |
| November 2006 | $3.87 | $7.48 |
| October 2006 | $3.85 | $7.44 |
| September 2006 | $3.56 | $6.87 |
| August 2006 | $3.28 | $6.34 |
| July 2006 | $3.26 | $6.30 |
| June 2006 | $3.11 | $6 |
| May 2006 | $3.01 | $5.81 |
| April 2006 | $3.46 | $6.68 |
| March 2006 | $3.46 | $6.68 |
| February 2006 | $3.44 | $6.64 |
| January 2006 | $3.36 | $6.49 |
| December 2005 | $2.85 | $5.51 |
| November 2005 | $2.68 | $5.17 |
| October 2005 | $2.56 | $4.94 |
| September 2005 | $2.66 | $5.13 |
| August 2005 | $2.68 | $5.17 |
| July 2005 | $2.76 | $5.32 |
| June 2005 | $2.64 | $5.10 |
| May 2005 | $2.66 | $5.13 |
| April 2005 | $2.64 | $5.10 |
| March 2005 | $2.80 | $5.40 |
| February 2005 | $2.95 | $5.70 |
| January 2005 | $2.78 | $5.36 |
| December 2004 | $2.70 | $5.21 |
| November 2004 | $2.68 | $5.17 |
| October 2004 | $2.48 | $4.79 |
| September 2004 | $2.50 | $4.83 |
| August 2004 | $2.56 | $4.94 |
| July 2004 | $2.42 | $4.68 |
| June 2004 | $2.50 | $4.83 |
| May 2004 | $2.44 | $4.72 |
| April 2004 | $2.40 | $4.64 |
| March 2004 | $2.46 | $4.76 |
| February 2004 | $2.70 | $5.21 |
| January 2004 | $2.60 | $5.02 |
| December 2003 | $2.54 | $4.91 |
| November 2003 | $2.66 | $5.13 |
| September 2003 | $2.44 | $4.72 |
| August 2003 | $2.48 | $4.79 |
SINGF
Price: $5
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 5.97%
Payout Ratio: 71.14%
Payout Ratio Range:
Dividend Per Share: 0.30 USD
Earnings Per Share: 0.42 USD
P/E Ratio: 13.37
Exchange: PNK
Sector: Industrials
Industry: Airlines
Market Capitalization: 14.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 2