Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Straits Times (IX: STI )

3,280.10 -7.65 (-0.23%)
Daily Price Updated: 5:20 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2018 3394 3440 3393 3428 0 +0.00(+0.00%)
Mar 30, 2018 3394 3440 3393 3428 0 +0.00(+0.00%)
Mar 29, 2018 3394 3440 3393 3428 0 +45.19(+1.34%)
Mar 28, 2018 3424 3424 3383 3383 0 -56.57(-1.64%)
Mar 27, 2018 3439 3443 3424 3439 0 +26.89(+0.79%)
Mar 26, 2018 3401 3430 3389 3412 0 -8.93(-0.26%)
Mar 25, 2018 3436 3436 3395 3421 0 +0.00(+0.00%)
Mar 24, 2018 3436 3436 3395 3421 0 +0.00(+0.00%)
Mar 23, 2018 3436 3436 3395 3421 0 -69.98(-2.00%)
Mar 22, 2018 3524 3526 3485 3491 0 -19.76(-0.56%)
Mar 21, 2018 3516 3524 3503 3511 0 -2.18(-0.06%)
Mar 20, 2018 3484 3516 3482 3513 0 +15.02(+0.43%)
Mar 19, 2018 3516 3516 3494 3498 0 -13.85(-0.39%)
Mar 18, 2018 3515 3520 3502 3512 0 +0.00(+0.00%)
Mar 17, 2018 3515 3520 3502 3512 0 +0.00(+0.00%)
Mar 16, 2018 3515 3520 3502 3512 0 -5.59(-0.16%)
Mar 15, 2018 3521 3535 3506 3518 0 -21.68(-0.61%)
Mar 14, 2018 3541 3549 3524 3539 0 -14.32(-0.40%)
Mar 13, 2018 3534 3556 3531 3554 0 +13.54(+0.38%)
Mar 12, 2018 3519 3552 3518 3540 0 +54.62(+1.57%)
Mar 11, 2018 3494 3495 3476 3486 0 +0.00(+0.00%)
Mar 10, 2018 3494 3495 3476 3486 0 +0.00(+0.00%)
Mar 09, 2018 3494 3495 3476 3486 0 +5.13(+0.15%)
Mar 08, 2018 3462 3484 3462 3480 0 +29.75(+0.86%)
Mar 07, 2018 3468 3483 3448 3451 0 -41.23(-1.18%)
Mar 06, 2018 3475 3495 3472 3492 0 +53.31(+1.55%)
Mar 05, 2018 3490 3492 3429 3439 0 -40.59(-1.17%)
Mar 04, 2018 3480 3492 3471 3479 0 +0.00(+0.00%)
Mar 03, 2018 3480 3492 3471 3479 0 +0.00(+0.00%)
Mar 02, 2018 3480 3492 3471 3479 0 -34.65(-0.99%)
Mar 01, 2018 3493 3514 3481 3514 0 -4.09(-0.12%)
Feb 28, 2018 3565 3565 3505 3518 0 -22.45(-0.63%)
Feb 27, 2018 3567 3575 3540 3540 0 -15.46(-0.43%)
Feb 26, 2018 3543 3561 3536 3556 0 +22.63(+0.64%)
Feb 25, 2018 3509 3542 3509 3533 0 +0.00(+0.00%)
Feb 24, 2018 3509 3542 3509 3533 0 +0.00(+0.00%)
Feb 23, 2018 3509 3542 3509 3533 0 +44.76(+1.28%)
Feb 22, 2018 3503 3506 3482 3488 0 -27.77(-0.79%)
Feb 21, 2018 3474 3521 3473 3516 0 +39.70(+1.14%)
Feb 20, 2018 3483 3485 3464 3477 0 -11.35(-0.33%)
Feb 19, 2018 3462 3491 3458 3488 0 +44.37(+1.29%)
Feb 18, 2018 3416 3446 3416 3444 0 +0.00(+0.00%)
Feb 17, 2018 3416 3446 3416 3444 0 +0.00(+0.00%)
Feb 16, 2018 3416 3446 3416 3444 0 +0.00(+0.00%)
Feb 15, 2018 3416 3446 3416 3444 0 +40.65(+1.19%)
Feb 14, 2018 3432 3437 3403 3403 0 -12.21(-0.36%)
Feb 13, 2018 3404 3438 3400 3415 0 +30.09(+0.89%)
Feb 12, 2018 3385 3400 3373 3385 0 +7.74(+0.23%)
Feb 11, 2018 3355 3383 3341 3377 0 +0.00(+0.00%)
Feb 10, 2018 3355 3383 3341 3377 0 +0.00(+0.00%)
Feb 09, 2018 3355 3383 3341 3377 0 -38.66(-1.13%)
Feb 08, 2018 3421 3426 3377 3416 0 +32.13(+0.95%)
Feb 07, 2018 3446 3460 3377 3384 0 -22.61(-0.66%)
Feb 06, 2018 3414 3414 3354 3406 0 -76.55(-2.20%)
Feb 05, 2018 3483 3491 3470 3483 0 -46.89(-1.33%)
Feb 04, 2018 3545 3546 3523 3530 0 +0.00(+0.00%)
Feb 03, 2018 3545 3546 3523 3530 0 +0.00(+0.00%)
Feb 02, 2018 3545 3546 3523 3530 0 -17.41(-0.49%)
Feb 01, 2018 3537 3557 3528 3547 0 +13.24(+0.37%)
Jan 31, 2018 3531 3545 3526 3534 0 -14.75(-0.42%)
Jan 30, 2018 3564 3576 3549 3549 0 -28.33(-0.79%)
Jan 29, 2018 3577 3591 3576 3577 0 +9.93(+0.28%)
Jan 28, 2018 3574 3576 3561 3567 0 +0.00(+0.00%)
Jan 27, 2018 3574 3576 3561 3567 0 +0.00(+0.00%)
Jan 26, 2018 3574 3576 3561 3567 0 -5.48(-0.15%)
Jan 25, 2018 3610 3610 3565 3573 0 -36.62(-1.01%)
Jan 24, 2018 3591 3612 3581 3609 0 +17.16(+0.48%)
Jan 23, 2018 3577 3595 3576 3592 0 +22.65(+0.63%)
Jan 22, 2018 3552 3569 3542 3569 0 +19.07(+0.54%)
Jan 21, 2018 3516 3552 3515 3550 0 +0.00(+0.00%)
Jan 20, 2018 3516 3552 3515 3550 0 +0.00(+0.00%)
Jan 19, 2018 3516 3552 3515 3550 0 +29.05(+0.82%)
Jan 18, 2018 3556 3561 3518 3521 0 -20.60(-0.58%)
Jan 17, 2018 3543 3549 3535 3542 0 -8.30(-0.23%)
Jan 16, 2018 3537 3557 3528 3550 0 +13.80(+0.39%)
Jan 15, 2018 3532 3539 3529 3536 0 +15.85(+0.45%)
Jan 14, 2018 3528 3531 3517 3521 0 +0.00(+0.00%)
Jan 13, 2018 3528 3531 3517 3521 0 +0.00(+0.00%)
Jan 12, 2018 3528 3531 3517 3521 0 +7.88(+0.22%)
Jan 11, 2018 3524 3524 3512 3513 0 -7.77(-0.22%)
Jan 10, 2018 3519 3523 3511 3520 0 -4.20(-0.12%)
Jan 09, 2018 3515 3532 3515 3525 0 +12.47(+0.36%)
Jan 08, 2018 3499 3515 3495 3512 0 +22.73(+0.65%)
Jan 07, 2018 3502 3504 3480 3489 0 +0.00(+0.00%)
Jan 06, 2018 3502 3504 3480 3489 0 +0.00(+0.00%)
Jan 05, 2018 3502 3504 3480 3489 0 -11.71(-0.33%)
Jan 04, 2018 3476 3501 3466 3501 0 +36.88(+1.06%)
Jan 03, 2018 3435 3468 3433 3464 0 +33.98(+0.99%)
Jan 02, 2018 3406 3434 3404 3430 0 +27.38(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.