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

Singapore Straits Times (IX: STI )

3,280.10 -7.65 (-0.23%)
Daily Price Updated: 5:20 PM EDT, Apr 26, 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 (%)
Nov 30, 2009 2754 2758 2729 2732 0 -30.10(-1.09%)
Nov 29, 2009 2795 2803 2762 2762 0 +0.00(+0.00%)
Nov 28, 2009 2795 2803 2762 2762 0 +0.00(+0.00%)
Nov 27, 2009 2795 2803 2762 2762 0 +0.00(+0.00%)
Nov 26, 2009 2795 2803 2762 2762 0 -30.62(-1.10%)
Nov 25, 2009 2790 2796 2778 2793 0 +12.86(+0.46%)
Nov 24, 2009 2793 2804 2780 2780 0 -17.90(-0.64%)
Nov 23, 2009 2769 2798 2769 2798 0 +36.34(+1.32%)
Nov 22, 2009 2750 2774 2750 2762 0 +0.00(+0.00%)
Nov 21, 2009 2750 2774 2750 2762 0 +0.00(+0.00%)
Nov 20, 2009 2750 2774 2750 2762 0 +2.75(+0.10%)
Nov 19, 2009 2756 2786 2753 2759 0 +13.75(+0.50%)
Nov 18, 2009 2774 2778 2745 2745 0 -19.91(-0.72%)
Nov 17, 2009 2786 2786 2764 2765 0 -18.90(-0.68%)
Nov 16, 2009 2784 2784 2784 0 +56.62(+2.08%)
Nov 15, 2009 2708 2728 2705 2727 0 +0.00(+0.00%)
Nov 14, 2009 2708 2728 2705 2727 0 +0.00(+0.00%)
Nov 13, 2009 2708 2728 2705 2727 0 +0.99(+0.04%)
Nov 12, 2009 2743 2745 2711 2726 0 -14.19(-0.52%)
Nov 11, 2009 2718 2740 2708 2740 0 +32.83(+1.21%)
Nov 10, 2009 2725 2727 2698 2708 0 +14.22(+0.53%)
Nov 09, 2009 2669 2693 2663 2693 0 +35.17(+1.32%)
Nov 08, 2009 2671 2674 2658 2658 0 +0.00(+0.00%)
Nov 07, 2009 2671 2674 2658 2658 0 +0.00(+0.00%)
Nov 06, 2009 2671 2674 2658 2658 0 +28.86(+1.10%)
Nov 05, 2009 2643 2644 2627 2629 0 -19.29(-0.73%)
Nov 04, 2009 2633 2650 2633 2649 0 +27.09(+1.03%)
Nov 03, 2009 2642 2658 2622 2622 0 -23.88(-0.90%)
Nov 02, 2009 2622 2653 2616 2645 0 -5.70(-0.22%)
Nov 01, 2009 2650 2677 2647 2651 0 +0.00(+0.00%)
Oct 31, 2009 2650 2677 2647 2651 0 +0.00(+0.00%)
Oct 30, 2009 2650 2677 2647 2651 0 +18.82(+0.71%)
Oct 29, 2009 2607 2636 2605 2632 0 -16.67(-0.63%)
Oct 28, 2009 2684 2695 2649 2649 0 -45.52(-1.69%)
Oct 27, 2009 2702 2708 2691 2694 0 -22.12(-0.81%)
Oct 26, 2009 2714 2723 2710 2717 0 +1.28(+0.05%)
Oct 25, 2009 2699 2719 2699 2715 0 +0.00(+0.00%)
Oct 24, 2009 2699 2719 2699 2715 0 +0.00(+0.00%)
Oct 23, 2009 2699 2719 2699 2715 0 +33.37(+1.24%)
Oct 22, 2009 2685 2698 2678 2682 0 -10.58(-0.39%)
Oct 21, 2009 2708 2709 2693 2693 0 -18.54(-0.68%)
Oct 20, 2009 2726 2729 2706 2711 0 -0.61(-0.02%)
Oct 19, 2009 2712 2712 2712 0 +3.58(+0.13%)
Oct 16, 2009 2708 2708 2708 0 -4.03(-0.15%)
Oct 15, 2009 2712 2712 2712 0 +3.67(+0.14%)
Oct 14, 2009 2708 2708 2708 0 +40.08(+1.50%)
Oct 13, 2009 2668 2668 2668 0 -12.07(-0.45%)
Oct 12, 2009 2680 2680 2680 2680 0 +27.96(+1.05%)
Oct 09, 2009 2653 2653 2653 0 +1.56(+0.06%)
Oct 08, 2009 2651 2651 2651 0 +16.32(+0.62%)
Oct 07, 2009 2635 2635 2635 0 +22.74(+0.87%)
Oct 06, 2009 2612 2612 2612 0 +28.16(+1.09%)
Oct 05, 2009 2584 2584 2584 0 -20.80(-0.80%)
Oct 02, 2009 2605 2605 2605 0 -52.91(-1.99%)
Oct 01, 2009 2657 2657 2657 2657 0 -15.13(-0.57%)
Sep 30, 2009 2673 2673 2673 0 +9.26(+0.35%)
Sep 29, 2009 2663 2663 2663 0 +34.06(+1.30%)
Sep 28, 2009 2629 2629 2629 0 -33.57(-1.26%)
Sep 25, 2009 2663 2663 2663 0 -4.61(-0.17%)
Sep 24, 2009 2667 2667 2667 0 -18.51(-0.69%)
Sep 23, 2009 2686 2686 2686 0 +0.31(+0.01%)
Sep 22, 2009 2686 2686 2686 0 +37.72(+1.42%)
Sep 21, 2009 2648 2648 2648 0 +0.00(+0.00%)
Sep 18, 2009 2648 2648 2648 0 -24.69(-0.92%)
Sep 17, 2009 2673 2673 2673 0 -1.82(-0.07%)
Sep 16, 2009 2674 2674 2674 0 +36.02(+1.37%)
Sep 15, 2009 2638 2638 2638 0 -1.34(-0.05%)
Sep 14, 2009 2640 2640 2640 0 -41.29(-1.54%)
Sep 11, 2009 2681 2681 2681 0 -0.99(-0.04%)
Sep 10, 2009 2682 2682 2682 0 +31.54(+1.19%)
Sep 09, 2009 2650 2650 2650 0 -10.43(-0.39%)
Sep 08, 2009 2661 2661 2661 0 +16.96(+0.64%)
Sep 07, 2009 2644 2644 2644 0 +21.26(+0.81%)
Sep 04, 2009 2623 2623 2623 0 +24.33(+0.94%)
Sep 03, 2009 2598 2598 2598 0 +28.43(+1.11%)
Sep 02, 2009 2570 2570 2570 0 -26.46(-1.02%)
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.