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

Singapore Straits Times (IX: STI )

3,292.69 +10.64 (+0.32%)
Daily Price Updated: 5:20 PM EDT, Apr 30, 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 (%)
Oct 31, 2015 2976 3008 2976 2998 0 +0.00(+0.00%)
Oct 30, 2015 2976 3008 2976 2998 0 -3.16(-0.11%)
Oct 29, 2015 3051 3060 2998 3002 0 -39.00(-1.28%)
Oct 28, 2015 3043 3056 3036 3041 0 -12.02(-0.39%)
Oct 27, 2015 3074 3082 3050 3053 0 -30.54(-0.99%)
Oct 26, 2015 3092 3105 3082 3083 0 +14.61(+0.48%)
Oct 25, 2015 3071 3075 3062 3068 0 +0.00(+0.00%)
Oct 24, 2015 3071 3075 3062 3068 0 +0.00(+0.00%)
Oct 23, 2015 3071 3075 3062 3068 0 +30.35(+1.00%)
Oct 22, 2015 3026 3046 3026 3038 0 +12.41(+0.41%)
Oct 21, 2015 3035 3039 3017 3026 0 +6.67(+0.22%)
Oct 20, 2015 3025 3033 3013 3019 0 -5.47(-0.18%)
Oct 19, 2015 3024 3032 3014 3024 0 -6.11(-0.20%)
Oct 18, 2015 3033 3047 3021 3031 0 +0.00(+0.00%)
Oct 17, 2015 3033 3047 3021 3031 0 +0.00(+0.00%)
Oct 16, 2015 3033 3047 3021 3031 0 +15.47(+0.51%)
Oct 15, 2015 2996 3017 2995 3015 0 +31.22(+1.05%)
Oct 14, 2015 2981 3004 2961 2984 0 -0.96(-0.03%)
Oct 13, 2015 3022 3031 2985 2985 0 -47.23(-1.56%)
Oct 12, 2015 2992 3036 2980 3032 0 +33.61(+1.12%)
Oct 11, 2015 2968 3012 2963 2998 0 +0.00(+0.00%)
Oct 10, 2015 2968 3012 2963 2998 0 +0.00(+0.00%)
Oct 09, 2015 2968 3012 2963 2998 0 +51.47(+1.75%)
Oct 08, 2015 2978 2984 2939 2947 0 -14.78(-0.50%)
Oct 07, 2015 2897 2968 2883 2962 0 +64.40(+2.22%)
Oct 06, 2015 2882 2899 2876 2897 0 +46.16(+1.62%)
Oct 05, 2015 2826 2851 2822 2851 0 +58.10(+2.08%)
Oct 04, 2015 2796 2797 2765 2793 0 +0.00(+0.00%)
Oct 03, 2015 2796 2797 2765 2793 0 +0.00(+0.00%)
Oct 02, 2015 2796 2797 2765 2793 0 -8.70(-0.31%)
Oct 01, 2015 2795 2820 2793 2802 0 +10.96(+0.39%)
Sep 30, 2015 2779 2800 2772 2791 0 +2.95(+0.11%)
Sep 29, 2015 2763 2791 2740 2788 0 -3.98(-0.14%)
Sep 28, 2015 2823 2830 2781 2792 0 -40.72(-1.44%)
Sep 27, 2015 2830 2842 2817 2833 0 +0.00(+0.00%)
Sep 26, 2015 2830 2842 2817 2833 0 +0.00(+0.00%)
Sep 25, 2015 2830 2842 2817 2833 0 -13.10(-0.46%)
Sep 24, 2015 2860 2860 2827 2846 0 +0.00(+0.00%)
Sep 23, 2015 2860 2860 2827 2846 0 -22.73(-0.79%)
Sep 22, 2015 2890 2905 2863 2868 0 -13.80(-0.48%)
Sep 21, 2015 2855 2886 2855 2882 0 +2.68(+0.09%)
Sep 20, 2015 2893 2920 2880 2880 0 +0.00(+0.00%)
Sep 19, 2015 2893 2920 2880 2880 0 +0.00(+0.00%)
Sep 18, 2015 2893 2920 2880 2880 0 -16.22(-0.56%)
Sep 17, 2015 2878 2904 2877 2896 0 +27.07(+0.94%)
Sep 16, 2015 2862 2887 2856 2869 0 +26.80(+0.94%)
Sep 15, 2015 2855 2857 2838 2842 0 -29.53(-1.03%)
Sep 14, 2015 2887 2889 2871 2871 0 -16.56(-0.57%)
Sep 13, 2015 2886 2898 2868 2888 0 +0.00(+0.00%)
Sep 12, 2015 2886 2898 2868 2888 0 +0.00(+0.00%)
Sep 11, 2015 2886 2898 2868 2888 0 +0.00(+0.00%)
Sep 10, 2015 2886 2898 2868 2888 0 -40.15(-1.37%)
Sep 09, 2015 2901 2932 2891 2928 0 +42.86(+1.49%)
Sep 08, 2015 2860 2892 2829 2885 0 +32.91(+1.15%)
Sep 07, 2015 2842 2866 2833 2852 0 -11.40(-0.40%)
Sep 06, 2015 2889 2893 2859 2864 0 +0.00(+0.00%)
Sep 05, 2015 2889 2893 2859 2864 0 +0.00(+0.00%)
Sep 04, 2015 2889 2893 2859 2864 0 -42.62(-1.47%)
Sep 03, 2015 2879 2909 2878 2906 0 +28.30(+0.98%)
Sep 02, 2015 2898 2907 2877 2878 0 -4.64(-0.16%)
Sep 01, 2015 2916 2930 2878 2883 0 -38.67(-1.32%)
Aug 31, 2015 2987 2987 2921 2921 0 -34.50(-1.17%)
Aug 30, 2015 2985 2999 2947 2956 0 +0.00(+0.00%)
Aug 29, 2015 2985 2999 2947 2956 0 +0.00(+0.00%)
Aug 28, 2015 2985 2999 2947 2956 0 +10.51(+0.36%)
Aug 27, 2015 2915 2953 2910 2945 0 +72.43(+2.52%)
Aug 26, 2015 2860 2905 2847 2873 0 -13.29(-0.46%)
Aug 25, 2015 2810 2927 2808 2886 0 +42.90(+1.51%)
Aug 24, 2015 2918 2919 2843 2843 0 -127.62(-4.30%)
Aug 23, 2015 2962 2980 2948 2971 0 +0.00(+0.00%)
Aug 22, 2015 2962 2980 2948 2971 0 +0.00(+0.00%)
Aug 21, 2015 2962 2980 2948 2971 0 -38.77(-1.29%)
Aug 20, 2015 3023 3027 3001 3010 0 -31.47(-1.03%)
Aug 19, 2015 3056 3063 3039 3041 0 -8.40(-0.28%)
Aug 18, 2015 3077 3085 3050 3050 0 -17.70(-0.58%)
Aug 17, 2015 3115 3116 3067 3067 0 -46.90(-1.51%)
Aug 16, 2015 3095 3119 3093 3114 0 +0.00(+0.00%)
Aug 15, 2015 3095 3119 3093 3114 0 +0.00(+0.00%)
Aug 14, 2015 3095 3119 3093 3114 0 +22.47(+0.73%)
Aug 13, 2015 3069 3103 3064 3092 0 +30.29(+0.99%)
Aug 12, 2015 3100 3101 3058 3061 0 -91.57(-2.90%)
Aug 11, 2015 3213 3214 3148 3153 0 -43.60(-1.36%)
Aug 10, 2015 3194 3197 3181 3197 0 +0.00(+0.00%)
Aug 09, 2015 3194 3197 3181 3197 0 +0.00(+0.00%)
Aug 08, 2015 3194 3197 3181 3197 0 +0.00(+0.00%)
Aug 07, 2015 3194 3197 3181 3197 0 +0.00(+0.00%)
Aug 06, 2015 3194 3197 3181 3197 0 +5.27(+0.17%)
Aug 05, 2015 3179 3198 3165 3191 0 +0.35(+0.01%)
Aug 04, 2015 3192 3194 3175 3191 0 -1.75(-0.05%)
Aug 03, 2015 3206 3217 3186 3193 0 -9.71(-0.30%)
Aug 02, 2015 3215 3218 3185 3202 0 +0.00(+0.00%)
Aug 01, 2015 3215 3218 3185 3202 0 +0.00(+0.00%)
Jul 31, 2015 3215 3218 3185 3202 0 -47.02(-1.45%)
Jul 30, 2015 3282 3284 3248 3250 0 -34.48(-1.05%)
Jul 29, 2015 3287 3300 3275 3284 0 +2.91(+0.09%)
Jul 28, 2015 3305 3307 3277 3281 0 -32.33(-0.98%)
Jul 27, 2015 3324 3326 3311 3313 0 -39.23(-1.17%)
Jul 26, 2015 3361 3367 3347 3353 0 +0.00(+0.00%)
Jul 25, 2015 3361 3367 3347 3353 0 +0.00(+0.00%)
Jul 24, 2015 3361 3367 3347 3353 0 -3.72(-0.11%)
Jul 23, 2015 3371 3376 3356 3356 0 -2.80(-0.08%)
Jul 22, 2015 3369 3378 3353 3359 0 -12.24(-0.36%)
Jul 21, 2015 3383 3384 3366 3371 0 -2.07(-0.06%)
Jul 20, 2015 3370 3376 3361 3373 0 +20.03(+0.60%)
Jul 19, 2015 3351 3358 3346 3353 0 +0.00(+0.00%)
Jul 18, 2015 3351 3358 3346 3353 0 +0.00(+0.00%)
Jul 17, 2015 3351 3358 3346 3353 0 +0.00(+0.00%)
Jul 16, 2015 3351 3358 3346 3353 0 +14.59(+0.44%)
Jul 15, 2015 3323 3342 3322 3339 0 +22.36(+0.67%)
Jul 14, 2015 3322 3330 3309 3316 0 +5.28(+0.16%)
Jul 13, 2015 3298 3316 3290 3311 0 +31.34(+0.96%)
Jul 12, 2015 3275 3291 3273 3280 0 +0.00(+0.00%)
Jul 11, 2015 3275 3291 3273 3280 0 +0.00(+0.00%)
Jul 10, 2015 3275 3291 3273 3280 0 +12.48(+0.38%)
Jul 09, 2015 3261 3289 3250 3267 0 -17.59(-0.54%)
Jul 08, 2015 3330 3335 3274 3285 0 -55.94(-1.67%)
Jul 07, 2015 3342 3346 3328 3341 0 +7.99(+0.24%)
Jul 06, 2015 3320 3335 3307 3333 0 -9.79(-0.29%)
Jul 05, 2015 3331 3348 3329 3343 0 +0.00(+0.00%)
Jul 04, 2015 3331 3348 3329 3343 0 +0.00(+0.00%)
Jul 03, 2015 3331 3348 3329 3343 0 +14.89(+0.45%)
Jul 02, 2015 3355 3358 3326 3328 0 -3.30(-0.10%)
Jul 01, 2015 3317 3342 3311 3331 0 +13.81(+0.42%)
Jun 30, 2015 3284 3326 3281 3317 0 +37.15(+1.13%)
Jun 29, 2015 3278 3291 3268 3280 0 -40.72(-1.23%)
Jun 28, 2015 3346 3354 3320 3321 0 +0.00(+0.00%)
Jun 27, 2015 3346 3354 3320 3321 0 +0.00(+0.00%)
Jun 26, 2015 3346 3354 3320 3321 0 -28.97(-0.86%)
Jun 25, 2015 3347 3358 3343 3350 0 -1.46(-0.04%)
Jun 24, 2015 3348 3361 3339 3351 0 +11.55(+0.35%)
Jun 23, 2015 3328 3344 3323 3340 0 +24.65(+0.74%)
Jun 22, 2015 3313 3331 3311 3315 0 +14.17(+0.43%)
Jun 21, 2015 3320 3320 3300 3301 0 +0.00(+0.00%)
Jun 20, 2015 3320 3320 3300 3301 0 +0.00(+0.00%)
Jun 19, 2015 3320 3320 3300 3301 0 +0.54(+0.02%)
Jun 18, 2015 3324 3326 3299 3300 0 -25.49(-0.77%)
Jun 17, 2015 3315 3346 3312 3326 0 +27.82(+0.84%)
Jun 16, 2015 3312 3312 3291 3298 0 -25.04(-0.75%)
Jun 15, 2015 3338 3344 3309 3323 0 -30.72(-0.92%)
Jun 14, 2015 3351 3358 3344 3354 0 +0.00(+0.00%)
Jun 13, 2015 3351 3358 3344 3354 0 +0.00(+0.00%)
Jun 12, 2015 3351 3358 3344 3354 0 +6.18(+0.18%)
Jun 11, 2015 3338 3359 3337 3348 0 +21.90(+0.66%)
Jun 10, 2015 3297 3337 3294 3326 0 +30.64(+0.93%)
Jun 09, 2015 3317 3330 3295 3295 0 -25.20(-0.76%)
Jun 08, 2015 3326 3334 3318 3320 0 -13.34(-0.40%)
Jun 07, 2015 3346 3349 3327 3334 0 +0.00(+0.00%)
Jun 06, 2015 3346 3349 3327 3334 0 +0.00(+0.00%)
Jun 05, 2015 3346 3349 3327 3334 0 -11.33(-0.34%)
Jun 04, 2015 3344 3362 3339 3345 0 -4.84(-0.14%)
Jun 03, 2015 3339 3354 3338 3350 0 +9.09(+0.27%)
Jun 02, 2015 3375 3375 3341 3341 0 -51.36(-1.51%)
Jun 01, 2015 3387 3404 3382 3392 0 +0.00(+0.00%)
May 31, 2015 3387 3404 3382 3392 0 +0.00(+0.00%)
May 30, 2015 3387 3404 3382 3392 0 +0.00(+0.00%)
May 29, 2015 3387 3404 3382 3392 0 -25.66(-0.75%)
May 28, 2015 3426 3430 3409 3418 0 -7.17(-0.21%)
May 27, 2015 3435 3438 3413 3425 0 -35.04(-1.01%)
May 26, 2015 3464 3467 3457 3460 0 -0.87(-0.03%)
May 25, 2015 3458 3465 3452 3461 0 +10.67(+0.31%)
May 24, 2015 3448 3457 3446 3450 0 +0.00(+0.00%)
May 23, 2015 3448 3457 3446 3450 0 +0.00(+0.00%)
May 22, 2015 3448 3457 3446 3450 0 +10.32(+0.30%)
May 21, 2015 3440 3448 3434 3440 0 +0.18(+0.01%)
May 20, 2015 3446 3451 3436 3440 0 -14.36(-0.42%)
May 19, 2015 3464 3465 3445 3454 0 -5.53(-0.16%)
May 18, 2015 3465 3467 3451 3460 0 -3.53(-0.10%)
May 17, 2015 3462 3466 3449 3463 0 +0.00(+0.00%)
May 16, 2015 3462 3466 3449 3463 0 +0.00(+0.00%)
May 15, 2015 3462 3466 3449 3463 0 +7.32(+0.21%)
May 14, 2015 3463 3465 3444 3456 0 +2.61(+0.08%)
May 13, 2015 3449 3460 3444 3453 0 +10.84(+0.31%)
May 12, 2015 3470 3473 3435 3442 0 -28.47(-0.82%)
May 11, 2015 3464 3473 3461 3471 0 +18.79(+0.54%)
May 10, 2015 3446 3460 3438 3452 0 +0.00(+0.00%)
May 09, 2015 3446 3460 3438 3452 0 +0.00(+0.00%)
May 08, 2015 3446 3460 3438 3452 0 +19.23(+0.56%)
May 07, 2015 3445 3446 3425 3433 0 -27.01(-0.78%)
May 06, 2015 3449 3467 3445 3460 0 -11.40(-0.33%)
May 05, 2015 3475 3478 3461 3471 0 -11.51(-0.33%)
May 04, 2015 3479 3491 3472 3483 0 -4.69(-0.13%)
May 03, 2015 3473 3487 3467 3487 0 +0.00(+0.00%)
May 02, 2015 3473 3487 3467 3487 0 +0.00(+0.00%)
May 01, 2015 3473 3487 3467 3487 0 +0.00(+0.00%)
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.