Skip to main content

Singapore Straits Times (IX: STI )

3,280.10 -7.65 (-0.23%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 3145 3162 3142 3153 0 +2.97(+0.09%)
Jan 30, 2024 3151 3160 3142 3150 0 +9.73(+0.31%)
Jan 29, 2024 3164 3172 3137 3140 0 -19.22(-0.61%)
Jan 28, 2024 3156 3179 3149 3160 0 +0.00(+0.00%)
Jan 27, 2024 3156 3179 3149 3160 0 +0.00(+0.00%)
Jan 26, 2024 3156 3179 3149 3160 0 +11.89(+0.38%)
Jan 25, 2024 3154 3155 3140 3148 0 -5.69(-0.18%)
Jan 24, 2024 3131 3154 3126 3153 0 +18.08(+0.58%)
Jan 23, 2024 3162 3162 3133 3135 0 -13.87(-0.44%)
Jan 22, 2024 3159 3167 3147 3149 0 -3.17(-0.10%)
Jan 21, 2024 3158 3164 3141 3152 0 +0.00(+0.00%)
Jan 20, 2024 3158 3164 3141 3152 0 +0.00(+0.00%)
Jan 19, 2024 3158 3164 3141 3152 0 +12.51(+0.40%)
Jan 18, 2024 3134 3150 3127 3140 0 -2.44(-0.08%)
Jan 17, 2024 3171 3175 3140 3142 0 -42.77(-1.34%)
Jan 16, 2024 3182 3194 3168 3185 0 -14.43(-0.45%)
Jan 15, 2024 3197 3212 3195 3199 0 +7.70(+0.24%)
Jan 14, 2024 3198 3199 3182 3192 0 +0.00(+0.00%)
Jan 13, 2024 3198 3199 3182 3192 0 +0.00(+0.00%)
Jan 12, 2024 3198 3199 3182 3192 0 -9.69(-0.30%)
Jan 11, 2024 3193 3203 3181 3201 0 +21.45(+0.67%)
Jan 10, 2024 3192 3194 3160 3180 0 -18.00(-0.56%)
Jan 09, 2024 3197 3206 3189 3198 0 +10.94(+0.34%)
Jan 08, 2024 3197 3213 3170 3187 0 +2.72(+0.09%)
Jan 07, 2024 3168 3193 3167 3184 0 +0.00(+0.00%)
Jan 06, 2024 3168 3193 3167 3184 0 +0.00(+0.00%)
Jan 05, 2024 3168 3193 3167 3184 0 +10.29(+0.32%)
Jan 04, 2024 3196 3202 3159 3174 0 -25.43(-0.79%)
Jan 03, 2024 3210 3221 3194 3199 0 -30.51(-0.94%)
Jan 02, 2024 3241 3259 3225 3230 0 -10.32(-0.32%)
Jan 01, 2024 3221 3250 3217 3240 0 +0.00(+0.00%)
Dec 31, 2023 3221 3250 3217 3240 0 +0.00(+0.00%)
Dec 30, 2023 3221 3250 3217 3240 0 +0.00(+0.00%)
Dec 29, 2023 3221 3250 3217 3240 0 +25.87(+0.80%)
Dec 28, 2023 3191 3231 3183 3214 0 +43.64(+1.38%)
Dec 27, 2023 3148 3177 3140 3171 0 +30.78(+0.98%)
Dec 26, 2023 3147 3147 3132 3140 0 -0.34(-0.01%)
Dec 25, 2023 3123 3145 3122 3140 0 +0.00(+0.00%)
Dec 24, 2023 3123 3145 3122 3140 0 +0.00(+0.00%)
Dec 23, 2023 3123 3145 3122 3140 0 +0.00(+0.00%)
Dec 22, 2023 3123 3145 3122 3140 0 +27.82(+0.89%)
Dec 21, 2023 3102 3122 3094 3112 0 +4.47(+0.14%)
Dec 20, 2023 3129 3130 3107 3108 0 -8.59(-0.28%)
Dec 19, 2023 3105 3127 3103 3117 0 +3.39(+0.11%)
Dec 18, 2023 3099 3118 3086 3113 0 -3.28(-0.11%)
Dec 17, 2023 3128 3129 3107 3117 0 +0.00(+0.00%)
Dec 16, 2023 3128 3129 3107 3117 0 +0.00(+0.00%)
Dec 15, 2023 3128 3129 3107 3117 0 -6.44(-0.21%)
Dec 14, 2023 3124 3140 3119 3123 0 +18.69(+0.60%)
Dec 13, 2023 3099 3108 3096 3104 0 +1.95(+0.06%)
Dec 12, 2023 3099 3109 3088 3102 0 +12.11(+0.39%)
Dec 11, 2023 3107 3108 3079 3090 0 -20.53(-0.66%)
Dec 10, 2023 3080 3111 3079 3111 0 +0.00(+0.00%)
Dec 09, 2023 3080 3111 3079 3111 0 +0.00(+0.00%)
Dec 08, 2023 3080 3111 3079 3111 0 +36.47(+1.19%)
Dec 07, 2023 3076 3080 3052 3074 0 -12.98(-0.42%)
Dec 06, 2023 3082 3087 3067 3087 0 +10.08(+0.33%)
Dec 05, 2023 3080 3090 3067 3077 0 -6.92(-0.22%)
Dec 04, 2023 3099 3112 3079 3084 0 -6.23(-0.20%)
Dec 03, 2023 3081 3094 3077 3090 0 +0.00(+0.00%)
Dec 02, 2023 3081 3094 3077 3090 0 +0.00(+0.00%)
Dec 01, 2023 3081 3094 3077 3090 0 +17.32(+0.56%)
Nov 30, 2023 3086 3086 3067 3073 0 -11.71(-0.38%)
Nov 29, 2023 3078 3095 3076 3085 0 +18.76(+0.61%)
Nov 28, 2023 3087 3090 3062 3066 0 -20.48(-0.66%)
Nov 27, 2023 3092 3103 3079 3086 0 -8.39(-0.27%)
Nov 26, 2023 3099 3117 3092 3095 0 +0.00(+0.00%)
Nov 25, 2023 3099 3117 3092 3095 0 +0.00(+0.00%)
Nov 24, 2023 3099 3117 3092 3095 0 -16.94(-0.54%)
Nov 23, 2023 3099 3117 3098 3112 0 -3.17(-0.10%)
Nov 22, 2023 3096 3120 3093 3115 0 +18.58(+0.60%)
Nov 21, 2023 3114 3115 3092 3096 0 -15.24(-0.49%)
Nov 20, 2023 3117 3120 3100 3112 0 -13.09(-0.42%)
Nov 19, 2023 3123 3129 3110 3125 0 +0.00(+0.00%)
Nov 18, 2023 3123 3129 3110 3125 0 +0.00(+0.00%)
Nov 17, 2023 3123 3129 3110 3125 0 -8.38(-0.27%)
Nov 16, 2023 3126 3140 3101 3133 0 +0.93(+0.03%)
Nov 15, 2023 3141 3146 3117 3132 0 +27.46(+0.88%)
Nov 14, 2023 3108 3117 3090 3105 0 -2.02(-0.07%)
Nov 13, 2023 3119 3121 3100 3107 0 +0.00(+0.00%)
Nov 12, 2023 3119 3121 3100 3107 0 +0.00(+0.00%)
Nov 11, 2023 3119 3121 3100 3107 0 +0.00(+0.00%)
Nov 10, 2023 3119 3121 3100 3107 0 -28.64(-0.91%)
Nov 09, 2023 3128 3150 3127 3135 0 +5.60(+0.18%)
Nov 08, 2023 3159 3161 3122 3130 0 -44.09(-1.39%)
Nov 07, 2023 3168 3177 3153 3174 0 -6.72(-0.21%)
Nov 06, 2023 3162 3181 3154 3181 0 +36.87(+1.17%)
Nov 05, 2023 3107 3152 3106 3144 0 +0.00(+0.00%)
Nov 04, 2023 3107 3152 3106 3144 0 +0.00(+0.00%)
Nov 03, 2023 3107 3152 3106 3144 0 +61.17(+1.98%)
Nov 02, 2023 3101 3107 3076 3082 0 +5.72(+0.19%)
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.