Skip to main content

Singapore Straits Times (IX: STI )

3,224.01 -27.70 (-0.85%)
Daily Price Updated: 5:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 2979 3020 2979 3019 0 +52.35(+1.76%)
Oct 30, 2018 2970 2975 2961 2966 0 -15.09(-0.51%)
Oct 29, 2018 2990 3005 2979 2982 0 +9.52(+0.32%)
Oct 26, 2018 3004 3007 2956 2972 0 +0.00(+0.00%)
Oct 25, 2018 3004 3007 2956 2972 0 -60.06(-1.98%)
Oct 24, 2018 3044 3053 3032 3032 0 +0.69(+0.02%)
Oct 23, 2018 3058 3061 3030 3031 0 -46.67(-1.52%)
Oct 22, 2018 3057 3078 3057 3078 0 +15.55(+0.51%)
Oct 19, 2018 3047 3073 3047 3063 0 +0.00(+0.00%)
Oct 18, 2018 3047 3073 3047 3063 0 -8.59(-0.28%)
Oct 17, 2018 3078 3088 3071 3071 0 +36.79(+1.21%)
Oct 16, 2018 3053 3059 3030 3034 0 -11.66(-0.38%)
Oct 15, 2018 3068 3068 3046 3046 0 -23.20(-0.76%)
Oct 12, 2018 3055 3089 3043 3069 0 +0.00(+0.00%)
Oct 11, 2018 3055 3089 3043 3069 0 -62.31(-1.99%)
Oct 10, 2018 3169 3170 3130 3131 0 -35.12(-1.11%)
Oct 09, 2018 3181 3187 3161 3167 0 -14.85(-0.47%)
Oct 08, 2018 3198 3203 3180 3181 0 -28.34(-0.88%)
Oct 05, 2018 3224 3230 3199 3210 0 +0.00(+0.00%)
Oct 04, 2018 3224 3230 3199 3210 0 -57.61(-1.76%)
Oct 03, 2018 3257 3273 3252 3267 0 +24.75(+0.76%)
Oct 02, 2018 3248 3254 3232 3243 0 -12.81(-0.39%)
Oct 01, 2018 3262 3268 3247 3255 0 -1.59(-0.05%)
Sep 28, 2018 3250 3262 3245 3257 0 +0.00(+0.00%)
Sep 27, 2018 3250 3262 3245 3257 0 +17.95(+0.55%)
Sep 26, 2018 3249 3265 3238 3239 0 +3.02(+0.09%)
Sep 25, 2018 3230 3243 3226 3236 0 +16.92(+0.53%)
Sep 24, 2018 3216 3233 3213 3219 0 +1.48(+0.05%)
Sep 21, 2018 3207 3225 3200 3218 0 +0.00(+0.00%)
Sep 20, 2018 3207 3225 3200 3218 0 +41.11(+1.29%)
Sep 19, 2018 3143 3182 3139 3177 0 +37.23(+1.19%)
Sep 18, 2018 3123 3140 3111 3139 0 -2.06(-0.07%)
Sep 17, 2018 3150 3151 3133 3141 0 -20.02(-0.63%)
Sep 13, 2018 3146 3164 3143 3161 0 -52.06(-1.62%)
Aug 31, 2018 3200 3228 3199 3213 0 -12.24(-0.38%)
Aug 30, 2018 3247 3253 3217 3226 0 -18.20(-0.56%)
Aug 29, 2018 3251 3257 3239 3244 0 -3.63(-0.11%)
Aug 28, 2018 3244 3263 3239 3248 0 +21.93(+0.68%)
Aug 27, 2018 3223 3238 3222 3226 0 +12.62(+0.39%)
Aug 26, 2018 3239 3239 3211 3213 0 +0.00(+0.00%)
Aug 25, 2018 3239 3239 3211 3213 0 +0.00(+0.00%)
Aug 24, 2018 3239 3239 3211 3213 0 -36.89(-1.14%)
Aug 23, 2018 3230 3256 3230 3250 0 +50.00(+1.56%)
Aug 22, 2018 3194 3212 3188 3200 0 +0.00(+0.00%)
Aug 21, 2018 3194 3212 3188 3200 0 -4.82(-0.15%)
Aug 20, 2018 3211 3223 3201 3205 0 -4.73(-0.15%)
Aug 19, 2018 3234 3244 3203 3209 0 +0.00(+0.00%)
Aug 18, 2018 3234 3244 3203 3209 0 +0.00(+0.00%)
Aug 17, 2018 3234 3244 3203 3209 0 -2.49(-0.08%)
Aug 16, 2018 3221 3231 3207 3212 0 -22.19(-0.69%)
Aug 15, 2018 3241 3242 3218 3234 0 -8.75(-0.27%)
Aug 14, 2018 3243 3253 3232 3243 0 -2.47(-0.08%)
Aug 13, 2018 3268 3269 3239 3245 0 -39.44(-1.20%)
Aug 12, 2018 3296 3296 3274 3285 0 +0.00(+0.00%)
Aug 11, 2018 3296 3296 3274 3285 0 +0.00(+0.00%)
Aug 10, 2018 3296 3296 3274 3285 0 -41.96(-1.26%)
Aug 09, 2018 3336 3342 3309 3327 0 +0.00(+0.00%)
Aug 08, 2018 3336 3342 3309 3327 0 -13.26(-0.40%)
Aug 07, 2018 3298 3348 3298 3340 0 +54.66(+1.66%)
Aug 06, 2018 3285 3305 3278 3285 0 +19.61(+0.60%)
Aug 05, 2018 3301 3312 3265 3266 0 +0.00(+0.00%)
Aug 04, 2018 3301 3312 3265 3266 0 +0.00(+0.00%)
Aug 03, 2018 3301 3312 3265 3266 0 -20.59(-0.63%)
Aug 02, 2018 3329 3329 3279 3286 0 -42.63(-1.28%)
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.