Singapore Airlines Limited ( SINGY) - Price History
Monthly price history for SINGY (Singapore Airlines Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $10.24 | $10.24 |
| September 2026 | $10.47 | $10.47 |
| August 2026 | $10.63 | $10.63 |
| July 2026 | $11.51 | $12 |
| June 2026 | $11.39 | $11.88 |
| May 2026 | $10.20 | $10.63 |
| April 2026 | $9.48 | $9.88 |
| March 2026 | $9.82 | $10.23 |
| February 2026 | $10.89 | $11.35 |
| January 2026 | $9.60 | $10.01 |
| December 2025 | $9.55 | $9.95 |
| November 2025 | $9.33 | $9.85 |
| October 2025 | $9.65 | $10.19 |
| September 2025 | $9.58 | $10.12 |
| August 2025 | $9.72 | $10.26 |
| July 2025 | $9.47 | $10.48 |
| June 2025 | $9.89 | $10.94 |
| May 2025 | $9.99 | $11.06 |
| April 2025 | $9.29 | $10.28 |
| March 2025 | $9.13 | $10.10 |
| February 2025 | $9.12 | $10.10 |
| January 2025 | $8.48 | $9.38 |
| December 2024 | $8.53 | $9.44 |
| November 2024 | $8.51 | $9.41 |
| October 2024 | $8.68 | $9.77 |
| September 2024 | $9.43 | $10.61 |
| August 2024 | $8.57 | $9.64 |
| July 2024 | $8.71 | $10.42 |
| June 2024 | $8.51 | $10.18 |
| May 2024 | $8.37 | $10.02 |
| April 2024 | $8.01 | $9.59 |
| March 2024 | $7.92 | $9.48 |
| February 2024 | $8.04 | $9.62 |
| January 2024 | $8.35 | $10 |
| December 2023 | $8.31 | $9.95 |
| November 2023 | $7.82 | $9.50 |
| October 2023 | $7.34 | $8.92 |
| September 2023 | $7.79 | $9.47 |
| August 2023 | $8.37 | $10.17 |
| July 2023 | $9.33 | $11.34 |
| June 2023 | $8.37 | $10.57 |
| May 2023 | $7.50 | $9.46 |
| April 2023 | $6.95 | $8.77 |
| March 2023 | $6.83 | $8.62 |
| February 2023 | $6.70 | $8.45 |
| January 2023 | $7.14 | $9.01 |
| December 2022 | $6.54 | $8.25 |
| November 2022 | $6.25 | $8.03 |
| October 2022 | $5.79 | $7.43 |
| September 2022 | $5.54 | $7.11 |
| August 2022 | $5.94 | $7.63 |
| July 2022 | $6.14 | $7.88 |
| June 2022 | $5.71 | $7.33 |
| May 2022 | $6.29 | $8.08 |
| April 2022 | $6.20 | $7.97 |
| March 2022 | $6.33 | $8.13 |
| February 2022 | $5.84 | $7.50 |
| January 2022 | $5.76 | $7.40 |
| December 2021 | $5.76 | $7.40 |
| November 2021 | $5.53 | $7.10 |
| October 2021 | $6.01 | $7.71 |
| September 2021 | $5.77 | $7.41 |
| August 2021 | $5.86 | $7.52 |
| July 2021 | $5.87 | $7.53 |
| June 2021 | $5.62 | $7.22 |
| May 2021 | $5.99 | $7.70 |
| April 2021 | $5.92 | $7.61 |
| March 2021 | $6.43 | $8.26 |
| February 2021 | $5.83 | $7.49 |
| January 2021 | $4.82 | $6.19 |
| December 2020 | $5.04 | $6.48 |
| November 2020 | $5.04 | $6.48 |
| October 2020 | $3.86 | $4.96 |
| September 2020 | $3.96 | $5.08 |
| August 2020 | $4.18 | $5.37 |
| July 2020 | $3.88 | $4.99 |
| June 2020 | $5.04 | $5.33 |
| May 2020 | $4.46 | $8.20 |
| April 2020 | $3.32 | $8.68 |
| March 2020 | $3.08 | $8.06 |
| February 2020 | $4.38 | $11.46 |
| January 2020 | $4.79 | $12.52 |
| December 2019 | $5.14 | $13.44 |
| November 2019 | $5.12 | $13.39 |
| October 2019 | $5.10 | $13.51 |
| September 2019 | $4.99 | $13.22 |
| August 2019 | $4.76 | $12.62 |
| July 2019 | $5.33 | $14.13 |
| June 2019 | $5.01 | $13.70 |
| May 2019 | $4.84 | $13.24 |
| April 2019 | $5.19 | $14.20 |
| March 2019 | $5.17 | $14.14 |
| February 2019 | $5.41 | $14.81 |
| January 2019 | $5.22 | $14.29 |
| December 2018 | $5.05 | $13.82 |
| November 2018 | $5.14 | $14.07 |
| October 2018 | $4.94 | $13.69 |
| September 2018 | $5.14 | $14.25 |
| August 2018 | $5.17 | $14.33 |
| July 2018 | $5.13 | $14.84 |
| June 2018 | $5.42 | $15.68 |
| May 2018 | $5.83 | $16.86 |
| April 2018 | $5.68 | $16.45 |
| March 2018 | $5.71 | $16.53 |
| February 2018 | $5.87 | $16.98 |
| January 2018 | $5.97 | $17.27 |
| December 2017 | $5.52 | $15.96 |
| November 2017 | $5.41 | $15.66 |
| October 2017 | $5.14 | $15.07 |
| September 2017 | $5.09 | $14.92 |
| August 2017 | $5.18 | $15.20 |
| July 2017 | $5.22 | $15.31 |
| June 2017 | $4.94 | $14.70 |
| May 2017 | $4.78 | $14.22 |
| April 2017 | $4.96 | $14.78 |
| March 2017 | $4.84 | $14.41 |
| February 2017 | $4.78 | $14.23 |
| January 2017 | $4.74 | $14.10 |
| December 2016 | $4.49 | $13.38 |
| November 2016 | $4.69 | $13.96 |
| October 2016 | $4.82 | $14.56 |
| September 2016 | $5.11 | $15.41 |
| August 2016 | $5.11 | $15.41 |
| July 2016 | $5.17 | $16.35 |
| June 2016 | $5.01 | $15.84 |
| May 2016 | $4.91 | $15.51 |
| April 2016 | $5.41 | $17.11 |
| March 2016 | $5.38 | $17 |
| February 2016 | $5.23 | $16.53 |
| January 2016 | $4.90 | $15.50 |
| December 2015 | $5 | $15.79 |
| November 2015 | $4.56 | $14.42 |
| October 2015 | $4.82 | $15.42 |
| September 2015 | $4.70 | $15.05 |
| August 2015 | $4.39 | $14.06 |
| July 2015 | $4.90 | $15.69 |
| June 2015 | $4.86 | $15.93 |
| May 2015 | $5.16 | $16.91 |
| April 2015 | $5.62 | $18.42 |
| March 2015 | $5.32 | $17.42 |
| February 2015 | $5.39 | $17.64 |
| January 2015 | $5.71 | $18.69 |
| December 2014 | $5.34 | $17.50 |
| November 2014 | $5.05 | $16.54 |
| October 2014 | $4.67 | $15.40 |
| September 2014 | $4.68 | $15.43 |
| August 2014 | $4.91 | $16.18 |
| July 2014 | $5.02 | $16.55 |
| June 2014 | $4.80 | $16.63 |
| May 2014 | $4.79 | $16.60 |
| April 2014 | $4.77 | $16.53 |
| March 2014 | $4.80 | $16.65 |
| February 2014 | $4.66 | $16.13 |
| January 2014 | $4.33 | $15 |
| December 2013 | $4.70 | $16.30 |
| November 2013 | $4.81 | $16.68 |
| October 2013 | $4.78 | $16.81 |
| September 2013 | $4.73 | $16.64 |
| August 2013 | $4.11 | $14.83 |
| July 2013 | $4.40 | $15.87 |
| June 2013 | $4.33 | $15.99 |
| May 2013 | $4.60 | $16.98 |
| April 2013 | $4.88 | $18.02 |
| March 2013 | $4.74 | $17.52 |
| February 2013 | $4.76 | $17.59 |
| January 2013 | $4.81 | $17.75 |
| December 2012 | $4.76 | $17.60 |
| November 2012 | $4.75 | $17.55 |
| October 2012 | $4.66 | $17.37 |
| September 2012 | $4.70 | $17.51 |
| August 2012 | $4.58 | $17.07 |
| July 2012 | $4.58 | $17.03 |
| June 2012 | $4.25 | $16.04 |
| May 2012 | $4.28 | $16.14 |
| April 2012 | $4.58 | $17.29 |
| March 2012 | $4.54 | $17.13 |
| February 2012 | $4.68 | $17.67 |
| January 2012 | $4.68 | $17.67 |
| December 2011 | $4.15 | $15.67 |
| November 2011 | $4.24 | $16.01 |
| October 2011 | $4.90 | $18.72 |
| September 2011 | $4.59 | $17.54 |
| August 2011 | $4.80 | $18.36 |
| July 2011 | $5.20 | $23.52 |
| June 2011 | $5.11 | $23.10 |
| May 2011 | $5.07 | $22.94 |
| April 2011 | $5.10 | $23.04 |
| March 2011 | $4.80 | $21.70 |
| February 2011 | $4.74 | $21.43 |
| January 2011 | $5.10 | $23.06 |
| December 2010 | $5.34 | $24.12 |
| November 2010 | $5.19 | $23.47 |
| October 2010 | $5.31 | $24.44 |
| September 2010 | $5.39 | $24.81 |
| August 2010 | $4.84 | $22.29 |
| July 2010 | $5 | $23.01 |
| June 2010 | $4.49 | $20.91 |
| May 2010 | $4.35 | $20.24 |
| April 2010 | $4.76 | $22.18 |
| March 2010 | $4.67 | $21.74 |
| February 2010 | $4.55 | $21.17 |
| January 2010 | $4.23 | $19.69 |
| December 2009 | $4.57 | $21.28 |
| November 2009 | $4.13 | $19.20 |
| October 2009 | $4.18 | $19.44 |
| September 2009 | $4.20 | $19.56 |
| August 2009 | $3.25 | $17.84 |
| July 2009 | $3.34 | $18.72 |
| June 2009 | $3.28 | $18.37 |
| May 2009 | $3.09 | $17.30 |
| April 2009 | $2.48 | $13.88 |
| March 2009 | $2.35 | $13.15 |
| February 2009 | $2.35 | $13.17 |
| January 2009 | $2.69 | $15.08 |
SINGY
Price: $10.24
52 week price:
Dividend Yield: 5.58%
5-year range yield:
Forward Dividend Yield: 6.75%
Payout Ratio: 122.43%
Payout Ratio Range:
Dividend Per Share: 0.69 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: 16.4 billion
Average Dividend Frequency: 2
Years Paying Dividends: 6
DGR3: 14.42%