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

Singapore Straits Times (IX: STI )

3,272.72 +47.55 (+1.47%)
Daily Price Updated: 5:20 PM EDT, Apr 23, 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 (%)
Jan 31, 2020 3173 3183 3144 3154 0 +0.00(+0.00%)
Jan 30, 2020 3173 3183 3144 3154 0 -28.84(-0.91%)
Jan 29, 2020 3181 3194 3173 3183 0 +1.32(+0.04%)
Jan 28, 2020 3173 3190 3144 3181 0 -58.77(-1.81%)
Jan 23, 2020 3235 3242 3230 3240 0 -13.91(-0.43%)
Jan 22, 2020 3243 3259 3240 3254 0 +6.76(+0.21%)
Jan 21, 2020 3272 3275 3233 3247 0 -32.92(-1.00%)
Jan 20, 2020 3281 3283 3271 3280 0 -0.94(-0.03%)
Jan 17, 2020 3283 3284 3270 3281 0 +0.00(+0.00%)
Jan 16, 2020 3283 3284 3270 3281 0 +24.05(+0.74%)
Jan 15, 2020 3267 3276 3252 3257 0 -13.56(-0.41%)
Jan 14, 2020 3262 3271 3256 3271 0 +19.47(+0.60%)
Jan 13, 2020 3259 3268 3248 3251 0 -4.88(-0.15%)
Jan 10, 2020 3253 3261 3247 3256 0 +0.00(+0.00%)
Jan 09, 2020 3253 3261 3247 3256 0 +10.06(+0.31%)
Jan 08, 2020 3211 3246 3193 3246 0 -1.97(-0.06%)
Jan 07, 2020 3236 3248 3234 3248 0 +29.00(+0.90%)
Jan 06, 2020 3222 3226 3211 3219 0 -19.96(-0.62%)
Jan 03, 2020 3260 3269 3228 3239 0 +0.00(+0.00%)
Jan 02, 2020 3260 3269 3228 3239 0 +15.99(+0.50%)
Dec 30, 2019 3201 3239 3201 3223 0 -3.70(-0.11%)
Dec 27, 2019 3227 3231 3220 3227 0 +0.00(+0.00%)
Dec 26, 2019 3227 3231 3220 3227 0 +4.86(+0.15%)
Dec 23, 2019 3218 3225 3208 3222 0 +9.28(+0.29%)
Dec 20, 2019 3217 3217 3204 3212 0 +0.00(+0.00%)
Dec 19, 2019 3217 3217 3204 3212 0 +2.85(+0.09%)
Dec 18, 2019 3195 3217 3190 3210 0 +8.74(+0.27%)
Dec 17, 2019 3206 3218 3193 3201 0 -5.29(-0.16%)
Dec 16, 2019 3214 3220 3206 3206 0 -7.96(-0.25%)
Dec 13, 2019 3211 3223 3206 3214 0 +0.00(+0.00%)
Dec 12, 2019 3211 3223 3206 3214 0 +41.15(+1.30%)
Dec 11, 2019 3160 3187 3160 3173 0 +10.01(+0.32%)
Dec 10, 2019 3183 3184 3159 3163 0 -16.93(-0.53%)
Dec 09, 2019 3196 3200 3180 3180 0 -14.89(-0.47%)
Dec 06, 2019 3180 3195 3172 3195 0 +0.00(+0.00%)
Dec 05, 2019 3180 3195 3172 3195 0 +34.92(+1.11%)
Dec 04, 2019 3153 3167 3144 3160 0 -13.29(-0.42%)
Dec 03, 2019 3175 3187 3161 3173 0 -14.89(-0.47%)
Dec 02, 2019 3198 3209 3185 3188 0 -5.95(-0.19%)
Nov 29, 2019 3199 3199 3182 3194 0 +0.00(+0.00%)
Nov 28, 2019 3199 3199 3182 3194 0 -21.61(-0.67%)
Nov 27, 2019 3213 3220 3202 3216 0 +7.68(+0.24%)
Nov 26, 2019 3226 3235 3208 3208 0 -12.78(-0.40%)
Nov 25, 2019 3242 3245 3218 3221 0 -5.02(-0.16%)
Nov 22, 2019 3200 3233 3199 3226 0 +0.00(+0.00%)
Nov 21, 2019 3200 3233 3199 3226 0 -4.13(-0.13%)
Nov 20, 2019 3231 3236 3219 3230 0 -9.09(-0.28%)
Nov 19, 2019 3240 3249 3224 3239 0 -19.79(-0.61%)
Nov 18, 2019 3232 3259 3231 3259 0 +19.80(+0.61%)
Nov 15, 2019 3239 3243 3229 3239 0 +0.00(+0.00%)
Nov 14, 2019 3239 3243 3229 3239 0 -0.36(-0.01%)
Nov 13, 2019 3259 3261 3235 3239 0 -28.58(-0.87%)
Nov 12, 2019 3251 3268 3247 3268 0 +27.15(+0.84%)
Nov 11, 2019 3259 3261 3228 3241 0 -23.65(-0.72%)
Nov 08, 2019 3274 3276 3252 3264 0 +0.00(+0.00%)
Nov 07, 2019 3274 3276 3252 3264 0 +1.61(+0.05%)
Nov 06, 2019 3253 3266 3251 3263 0 +14.06(+0.43%)
Nov 05, 2019 3243 3257 3237 3249 0 +12.23(+0.38%)
Nov 04, 2019 3238 3250 3227 3236 0 +6.97(+0.22%)
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.