Singapore Airlines Limited ( SINGY) - Price History
Monthly price history for SINGY (Singapore Airlines Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $10.97 | $10.97 |
| May 2026 | $10.61 | $10.61 |
| April 2026 | $9.92 | $9.92 |
| March 2026 | $10.30 | $10.30 |
| February 2026 | $11.26 | $11.26 |
| January 2026 | $9.93 | $9.93 |
| December 2025 | $9.92 | $9.92 |
| November 2025 | $9.73 | $9.85 |
| October 2025 | $10.06 | $10.19 |
| September 2025 | $9.99 | $10.12 |
| August 2025 | $10.13 | $10.26 |
| July 2025 | $9.87 | $10.48 |
| June 2025 | $10.31 | $10.94 |
| May 2025 | $10.42 | $11.06 |
| April 2025 | $9.68 | $10.28 |
| March 2025 | $9.52 | $10.10 |
| February 2025 | $9.51 | $10.10 |
| January 2025 | $8.84 | $9.38 |
| December 2024 | $8.89 | $9.44 |
| November 2024 | $8.87 | $9.41 |
| October 2024 | $9.05 | $9.77 |
| September 2024 | $9.83 | $10.61 |
| August 2024 | $8.93 | $9.64 |
| July 2024 | $9.08 | $10.42 |
| June 2024 | $8.87 | $10.18 |
| May 2024 | $8.72 | $10.02 |
| April 2024 | $8.35 | $9.59 |
| March 2024 | $8.26 | $9.48 |
| February 2024 | $8.38 | $9.62 |
| January 2024 | $8.71 | $10 |
| December 2023 | $8.66 | $9.95 |
| November 2023 | $8.15 | $9.50 |
| October 2023 | $7.65 | $8.92 |
| September 2023 | $8.12 | $9.47 |
| August 2023 | $8.72 | $10.17 |
| July 2023 | $9.73 | $11.34 |
| June 2023 | $8.73 | $10.57 |
| May 2023 | $7.82 | $9.46 |
| April 2023 | $7.24 | $8.77 |
| March 2023 | $7.12 | $8.62 |
| February 2023 | $6.98 | $8.45 |
| January 2023 | $7.44 | $9.01 |
| December 2022 | $6.81 | $8.25 |
| November 2022 | $6.52 | $8.03 |
| October 2022 | $6.04 | $7.43 |
| September 2022 | $5.77 | $7.11 |
| August 2022 | $6.19 | $7.63 |
| July 2022 | $6.40 | $7.88 |
| June 2022 | $5.95 | $7.33 |
| May 2022 | $6.56 | $8.08 |
| April 2022 | $6.47 | $7.97 |
| March 2022 | $6.60 | $8.13 |
| February 2022 | $6.09 | $7.50 |
| January 2022 | $6 | $7.40 |
| December 2021 | $6.01 | $7.40 |
| November 2021 | $5.77 | $7.10 |
| October 2021 | $6.26 | $7.71 |
| September 2021 | $6.02 | $7.41 |
| August 2021 | $6.11 | $7.52 |
| July 2021 | $6.12 | $7.53 |
| June 2021 | $5.86 | $7.22 |
| May 2021 | $6.25 | $7.70 |
| April 2021 | $6.17 | $7.61 |
| March 2021 | $6.70 | $8.26 |
| February 2021 | $6.08 | $7.49 |
| January 2021 | $5.03 | $6.19 |
| December 2020 | $5.26 | $6.48 |
| November 2020 | $5.26 | $6.48 |
| October 2020 | $4.03 | $4.96 |
| September 2020 | $4.12 | $5.08 |
| August 2020 | $4.36 | $5.37 |
| July 2020 | $4.05 | $4.99 |
| June 2020 | $5.04 | $5.33 |
| May 2020 | $4.64 | $8.20 |
| April 2020 | $3.46 | $8.68 |
| March 2020 | $3.21 | $8.06 |
| February 2020 | $4.57 | $11.46 |
| January 2020 | $4.99 | $12.52 |
| December 2019 | $5.36 | $13.44 |
| November 2019 | $5.33 | $13.39 |
| October 2019 | $5.31 | $13.51 |
| September 2019 | $5.20 | $13.22 |
| August 2019 | $4.96 | $12.62 |
| July 2019 | $5.56 | $14.13 |
| June 2019 | $5.22 | $13.70 |
| May 2019 | $5.04 | $13.24 |
| April 2019 | $5.41 | $14.20 |
| March 2019 | $5.38 | $14.14 |
| February 2019 | $5.64 | $14.81 |
| January 2019 | $5.44 | $14.29 |
| December 2018 | $5.26 | $13.82 |
| November 2018 | $5.36 | $14.07 |
| October 2018 | $5.15 | $13.69 |
| September 2018 | $5.36 | $14.25 |
| August 2018 | $5.39 | $14.33 |
| July 2018 | $5.34 | $14.84 |
| June 2018 | $5.65 | $15.68 |
| May 2018 | $6.07 | $16.86 |
| April 2018 | $5.92 | $16.45 |
| March 2018 | $5.95 | $16.53 |
| February 2018 | $6.12 | $16.98 |
| January 2018 | $6.22 | $17.27 |
| December 2017 | $5.75 | $15.96 |
| November 2017 | $5.64 | $15.66 |
| October 2017 | $5.36 | $15.07 |
| September 2017 | $5.30 | $14.92 |
| August 2017 | $5.40 | $15.20 |
| July 2017 | $5.44 | $15.31 |
| June 2017 | $5.14 | $14.70 |
| May 2017 | $4.98 | $14.22 |
| April 2017 | $5.17 | $14.78 |
| March 2017 | $5.04 | $14.41 |
| February 2017 | $4.98 | $14.23 |
| January 2017 | $4.94 | $14.10 |
| December 2016 | $4.68 | $13.38 |
| November 2016 | $4.89 | $13.96 |
| October 2016 | $5.03 | $14.56 |
| September 2016 | $5.32 | $15.41 |
| August 2016 | $5.32 | $15.41 |
| July 2016 | $5.39 | $16.35 |
| June 2016 | $5.22 | $15.84 |
| May 2016 | $5.12 | $15.51 |
| April 2016 | $5.64 | $17.11 |
| March 2016 | $5.61 | $17 |
| February 2016 | $5.45 | $16.53 |
| January 2016 | $5.11 | $15.50 |
| December 2015 | $5.21 | $15.79 |
| November 2015 | $4.76 | $14.42 |
| October 2015 | $5.02 | $15.42 |
| September 2015 | $4.90 | $15.05 |
| August 2015 | $4.58 | $14.06 |
| July 2015 | $5.11 | $15.69 |
| June 2015 | $5.07 | $15.93 |
| May 2015 | $5.38 | $16.91 |
| April 2015 | $5.86 | $18.42 |
| March 2015 | $5.54 | $17.42 |
| February 2015 | $5.61 | $17.64 |
| January 2015 | $5.95 | $18.69 |
| December 2014 | $5.57 | $17.50 |
| November 2014 | $5.26 | $16.54 |
| October 2014 | $4.87 | $15.40 |
| September 2014 | $4.88 | $15.43 |
| August 2014 | $5.12 | $16.18 |
| July 2014 | $5.23 | $16.55 |
| June 2014 | $5 | $16.63 |
| May 2014 | $4.99 | $16.60 |
| April 2014 | $4.97 | $16.53 |
| March 2014 | $5.01 | $16.65 |
| February 2014 | $4.85 | $16.13 |
| January 2014 | $4.51 | $15 |
| December 2013 | $4.90 | $16.30 |
| November 2013 | $5.02 | $16.68 |
| October 2013 | $4.99 | $16.81 |
| September 2013 | $4.94 | $16.64 |
| August 2013 | $4.29 | $14.83 |
| July 2013 | $4.59 | $15.87 |
| June 2013 | $4.51 | $15.99 |
| May 2013 | $4.79 | $16.98 |
| April 2013 | $5.09 | $18.02 |
| March 2013 | $4.94 | $17.52 |
| February 2013 | $4.96 | $17.59 |
| January 2013 | $5.01 | $17.75 |
| December 2012 | $4.97 | $17.60 |
| November 2012 | $4.95 | $17.55 |
| October 2012 | $4.86 | $17.37 |
| September 2012 | $4.90 | $17.51 |
| August 2012 | $4.78 | $17.07 |
| July 2012 | $4.77 | $17.03 |
| June 2012 | $4.43 | $16.04 |
| May 2012 | $4.46 | $16.14 |
| April 2012 | $4.78 | $17.29 |
| March 2012 | $4.73 | $17.13 |
| February 2012 | $4.88 | $17.67 |
| January 2012 | $4.88 | $17.67 |
| December 2011 | $4.33 | $15.67 |
| November 2011 | $4.42 | $16.01 |
| October 2011 | $5.11 | $18.72 |
| September 2011 | $4.78 | $17.54 |
| August 2011 | $5.01 | $18.36 |
| July 2011 | $5.42 | $23.52 |
| June 2011 | $5.32 | $23.10 |
| May 2011 | $5.29 | $22.94 |
| April 2011 | $5.31 | $23.04 |
| March 2011 | $5 | $21.70 |
| February 2011 | $4.94 | $21.43 |
| January 2011 | $5.32 | $23.06 |
| December 2010 | $5.56 | $24.12 |
| November 2010 | $5.41 | $23.47 |
| October 2010 | $5.53 | $24.44 |
| September 2010 | $5.62 | $24.81 |
| August 2010 | $5.05 | $22.29 |
| July 2010 | $5.21 | $23.01 |
| June 2010 | $4.68 | $20.91 |
| May 2010 | $4.53 | $20.24 |
| April 2010 | $4.97 | $22.18 |
| March 2010 | $4.87 | $21.74 |
| February 2010 | $4.74 | $21.17 |
| January 2010 | $4.41 | $19.69 |
| December 2009 | $4.77 | $21.28 |
| November 2009 | $4.30 | $19.20 |
| October 2009 | $4.36 | $19.44 |
| September 2009 | $4.38 | $19.56 |
| August 2009 | $3.39 | $17.84 |
| July 2009 | $3.49 | $18.72 |
| June 2009 | $3.42 | $18.37 |
| May 2009 | $3.22 | $17.30 |
| April 2009 | $2.58 | $13.88 |
| March 2009 | $2.45 | $13.15 |
| February 2009 | $2.45 | $13.17 |
| January 2009 | $2.81 | $15.08 |
SINGY
Price: $10.97
52 week price:
Dividend Yield: 4.24%
5-year range yield:
Forward Dividend Yield: 1.88%
Payout Ratio: 122.43%
Payout Ratio Range:
Dividend Per Share: 0.20 USD
Earnings Per Share: 0.60 USD
P/E Ratio: 16.65
Exchange: PNK
Sector: Industrials
Industry: Airlines
Country: Singapore
Volume: 10000
Ebitda: 1.7 billionMarket Capitalization: 15.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 5
DGR3: 30.00%