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 30, 2020 2440 2448 2421 2424 0 +0.00(+0.00%)
Oct 29, 2020 2440 2448 2421 2424 0 -59.64(-2.40%)
Oct 28, 2020 2504 2508 2483 2483 0 -29.39(-1.17%)
Oct 27, 2020 2515 2519 2503 2513 0 -10.44(-0.41%)
Oct 26, 2020 2541 2542 2521 2523 0 -14.08(-0.55%)
Oct 23, 2020 2537 2538 2525 2537 0 +0.00(+0.00%)
Oct 22, 2020 2537 2538 2525 2537 0 +11.78(+0.47%)
Oct 21, 2020 2537 2546 2522 2526 0 -3.03(-0.12%)
Oct 20, 2020 2542 2542 2523 2529 0 -14.93(-0.59%)
Oct 19, 2020 2541 2550 2537 2544 0 +10.55(+0.42%)
Oct 16, 2020 2530 2545 2527 2533 0 +0.00(+0.00%)
Oct 15, 2020 2530 2545 2527 2533 0 -22.57(-0.88%)
Oct 14, 2020 2562 2563 2549 2556 0 -12.06(-0.47%)
Oct 13, 2020 2556 2570 2547 2568 0 +15.23(+0.60%)
Oct 12, 2020 2537 2556 2534 2552 0 +19.46(+0.77%)
Oct 09, 2020 2548 2548 2532 2533 0 +0.00(+0.00%)
Oct 08, 2020 2548 2548 2532 2533 0 -5.40(-0.21%)
Oct 07, 2020 2523 2543 2518 2538 0 +9.10(+0.36%)
Oct 06, 2020 2526 2541 2526 2529 0 +12.03(+0.48%)
Oct 05, 2020 2513 2522 2505 2517 0 +21.12(+0.85%)
Oct 02, 2020 2500 2506 2469 2496 0 +0.00(+0.00%)
Oct 01, 2020 2500 2506 2469 2496 0 +29.49(+1.20%)
Sep 30, 2020 2482 2489 2465 2467 0 -4.99(-0.20%)
Sep 29, 2020 2497 2503 2471 2472 0 -11.40(-0.46%)
Sep 28, 2020 2473 2494 2471 2483 0 +10.73(+0.43%)
Sep 25, 2020 2458 2474 2457 2472 0 +0.00(+0.00%)
Sep 24, 2020 2458 2474 2457 2472 0 -8.86(-0.36%)
Sep 23, 2020 2464 2487 2455 2481 0 +17.85(+0.72%)
Sep 22, 2020 2479 2482 2455 2463 0 -22.42(-0.90%)
Sep 21, 2020 2499 2515 2482 2486 0 -12.00(-0.48%)
Sep 18, 2020 2505 2507 2493 2498 0 +0.00(+0.00%)
Sep 17, 2020 2505 2507 2493 2498 0 -7.44(-0.30%)
Sep 16, 2020 2492 2508 2488 2505 0 +19.32(+0.78%)
Sep 15, 2020 2487 2502 2483 2486 0 +3.28(+0.13%)
Sep 14, 2020 2490 2494 2481 2483 0 -7.54(-0.30%)
Sep 11, 2020 2481 2492 2477 2490 0 +0.00(+0.00%)
Sep 10, 2020 2481 2492 2477 2490 0 -9.24(-0.37%)
Sep 09, 2020 2488 2505 2478 2499 0 -5.43(-0.22%)
Sep 08, 2020 2515 2528 2505 2505 0 -6.45(-0.26%)
Sep 07, 2020 2506 2519 2502 2511 0 +1.57(+0.06%)
Sep 04, 2020 2494 2512 2486 2510 0 +0.00(+0.00%)
Sep 03, 2020 2494 2512 2486 2510 0 -30.30(-1.19%)
Sep 02, 2020 2541 2547 2525 2540 0 +1.39(+0.05%)
Sep 01, 2020 2522 2544 2509 2539 0 +6.04(+0.24%)
Aug 31, 2020 2557 2560 2523 2533 0 -7.12(-0.28%)
Aug 28, 2020 2548 2573 2532 2540 0 +0.00(+0.00%)
Aug 27, 2020 2548 2573 2532 2540 0 -2.45(-0.10%)
Aug 26, 2020 2548 2549 2529 2542 0 -16.95(-0.66%)
Aug 25, 2020 2545 2575 2542 2559 0 +20.42(+0.80%)
Aug 24, 2020 2536 2544 2527 2539 0 +10.07(+0.40%)
Aug 21, 2020 2545 2548 2526 2529 0 +0.00(+0.00%)
Aug 20, 2020 2545 2548 2526 2529 0 -32.50(-1.27%)
Aug 19, 2020 2557 2567 2555 2561 0 -2.05(-0.08%)
Aug 18, 2020 2575 2579 2558 2563 0 -8.46(-0.33%)
Aug 17, 2020 2581 2597 2565 2572 0 -9.77(-0.38%)
Aug 14, 2020 2584 2600 2573 2581 0 +0.00(+0.00%)
Aug 13, 2020 2584 2600 2573 2581 0 +18.12(+0.71%)
Aug 12, 2020 2531 2564 2521 2563 0 +19.05(+0.75%)
Aug 11, 2020 2548 2560 2523 2544 0 -1.36(-0.05%)
Aug 07, 2020 2558 2559 2529 2546 0 +0.00(+0.00%)
Aug 06, 2020 2558 2559 2529 2546 0 +12.82(+0.51%)
Aug 05, 2020 2527 2549 2513 2533 0 +16.99(+0.68%)
Aug 04, 2020 2495 2524 2491 2516 0 +30.79(+1.24%)
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.