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: 4:45 PM EDT, Apr 27, 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, 2017 3429 3441 3420 3434 0 -5.45(-0.16%)
Nov 29, 2017 3448 3449 3432 3439 0 -3.36(-0.10%)
Nov 28, 2017 3436 3444 3428 3442 0 +5.99(+0.17%)
Nov 27, 2017 3443 3446 3431 3436 0 -5.79(-0.17%)
Nov 26, 2017 3430 3445 3422 3442 0 +0.00(+0.00%)
Nov 25, 2017 3430 3445 3422 3442 0 +0.00(+0.00%)
Nov 24, 2017 3430 3445 3422 3442 0 +18.98(+0.55%)
Nov 23, 2017 3439 3441 3417 3423 0 -6.85(-0.20%)
Nov 22, 2017 3434 3443 3430 3430 0 +6.64(+0.19%)
Nov 21, 2017 3394 3430 3393 3423 0 +36.79(+1.09%)
Nov 20, 2017 3383 3391 3375 3387 0 +4.21(+0.12%)
Nov 19, 2017 3366 3385 3363 3382 0 +0.00(+0.00%)
Nov 18, 2017 3366 3385 3363 3382 0 +0.00(+0.00%)
Nov 17, 2017 3366 3385 3363 3382 0 +41.08(+1.23%)
Nov 16, 2017 3369 3376 3341 3341 0 -27.40(-0.81%)
Nov 15, 2017 3391 3396 3367 3369 0 -30.39(-0.89%)
Nov 14, 2017 3422 3422 3394 3399 0 -20.04(-0.59%)
Nov 13, 2017 3424 3427 3416 3419 0 -0.97(-0.03%)
Nov 12, 2017 3410 3431 3404 3420 0 +0.00(+0.00%)
Nov 11, 2017 3410 3431 3404 3420 0 +0.00(+0.00%)
Nov 10, 2017 3410 3431 3404 3420 0 -3.81(-0.11%)
Nov 09, 2017 3420 3429 3409 3424 0 +2.66(+0.08%)
Nov 08, 2017 3409 3423 3402 3421 0 +8.15(+0.24%)
Nov 07, 2017 3390 3417 3390 3413 0 +31.25(+0.92%)
Nov 06, 2017 3380 3384 3368 3382 0 -0.46(-0.01%)
Nov 05, 2017 3382 3384 3367 3382 0 +0.00(+0.00%)
Nov 04, 2017 3382 3384 3367 3382 0 +0.00(+0.00%)
Nov 03, 2017 3382 3384 3367 3382 0 +1.81(+0.05%)
Nov 02, 2017 3384 3394 3358 3380 0 -11.11(-0.33%)
Nov 01, 2017 3377 3396 3375 3392 0 +17.53(+0.52%)
Oct 31, 2017 3364 3382 3364 3374 0 -1.89(-0.06%)
Oct 30, 2017 3386 3392 3369 3376 0 -10.47(-0.31%)
Oct 29, 2017 3361 3386 3361 3386 0 +0.00(+0.00%)
Oct 28, 2017 3361 3386 3361 3386 0 +0.00(+0.00%)
Oct 27, 2017 3361 3386 3361 3386 0 +30.19(+0.90%)
Oct 26, 2017 3332 3356 3332 3356 0 +12.37(+0.37%)
Oct 25, 2017 3329 3344 3327 3344 0 +9.21(+0.28%)
Oct 24, 2017 3348 3355 3333 3335 0 -15.13(-0.45%)
Oct 23, 2017 3349 3361 3341 3350 0 +9.07(+0.27%)
Oct 22, 2017 3343 3347 3333 3341 0 +0.00(+0.00%)
Oct 21, 2017 3343 3347 3333 3341 0 +0.00(+0.00%)
Oct 20, 2017 3343 3347 3333 3341 0 +5.82(+0.17%)
Oct 19, 2017 3340 3354 3325 3335 0 +5.88(+0.18%)
Oct 18, 2017 3329 3342 3323 3329 0 +0.00(+0.00%)
Oct 17, 2017 3329 3342 3323 3329 0 +5.97(+0.18%)
Oct 16, 2017 3323 3334 3318 3323 0 +3.95(+0.12%)
Oct 15, 2017 3305 3327 3303 3319 0 +0.00(+0.00%)
Oct 14, 2017 3305 3327 3303 3319 0 +0.00(+0.00%)
Oct 13, 2017 3305 3327 3303 3319 0 +16.02(+0.49%)
Oct 12, 2017 3293 3306 3287 3303 0 +22.81(+0.70%)
Oct 11, 2017 3295 3301 3272 3280 0 -8.67(-0.26%)
Oct 10, 2017 3292 3296 3278 3289 0 -2.61(-0.08%)
Oct 09, 2017 3296 3301 3279 3292 0 +0.27(+0.01%)
Oct 08, 2017 3268 3291 3264 3291 0 +0.00(+0.00%)
Oct 07, 2017 3268 3291 3264 3291 0 +0.00(+0.00%)
Oct 06, 2017 3268 3291 3264 3291 0 +29.45(+0.90%)
Oct 05, 2017 3235 3265 3234 3262 0 +25.19(+0.78%)
Oct 04, 2017 3245 3247 3231 3237 0 -9.43(-0.29%)
Oct 03, 2017 3269 3270 3232 3246 0 -16.02(-0.49%)
Oct 02, 2017 3234 3265 3231 3262 0 +42.19(+1.31%)
Oct 01, 2017 3223 3225 3201 3220 0 +0.00(+0.00%)
Sep 30, 2017 3223 3225 3201 3220 0 +0.00(+0.00%)
Sep 29, 2017 3223 3225 3201 3220 0 -7.23(-0.22%)
Sep 28, 2017 3243 3250 3220 3227 0 -9.01(-0.28%)
Sep 27, 2017 3207 3242 3206 3236 0 +24.11(+0.75%)
Sep 26, 2017 3213 3217 3203 3212 0 -3.87(-0.12%)
Sep 25, 2017 3232 3234 3214 3216 0 -4.34(-0.13%)
Sep 24, 2017 3207 3222 3201 3220 0 +0.00(+0.00%)
Sep 23, 2017 3207 3222 3201 3220 0 +0.00(+0.00%)
Sep 22, 2017 3207 3222 3201 3220 0 +6.43(+0.20%)
Sep 21, 2017 3208 3219 3204 3214 0 -4.25(-0.13%)
Sep 20, 2017 3221 3227 3214 3218 0 -7.88(-0.24%)
Sep 19, 2017 3249 3251 3221 3226 0 -15.90(-0.49%)
Sep 18, 2017 3230 3246 3225 3242 0 +32.29(+1.01%)
Sep 17, 2017 3211 3221 3193 3210 0 +0.00(+0.00%)
Sep 16, 2017 3211 3221 3193 3210 0 +0.00(+0.00%)
Sep 15, 2017 3211 3221 3193 3210 0 -11.39(-0.35%)
Sep 14, 2017 3229 3230 3210 3221 0 -9.41(-0.29%)
Sep 13, 2017 3235 3237 3221 3230 0 -5.33(-0.16%)
Sep 12, 2017 3241 3241 3226 3236 0 +7.18(+0.22%)
Sep 11, 2017 3239 3241 3222 3229 0 -0.05(-0.00%)
Sep 10, 2017 3227 3236 3218 3229 0 +0.00(+0.00%)
Sep 09, 2017 3227 3236 3218 3229 0 +0.00(+0.00%)
Sep 08, 2017 3227 3236 3218 3229 0 +0.50(+0.02%)
Sep 07, 2017 3242 3254 3227 3228 0 -4.41(-0.14%)
Sep 06, 2017 3250 3255 3224 3232 0 -18.79(-0.58%)
Sep 05, 2017 3238 3259 3237 3251 0 +20.29(+0.63%)
Sep 04, 2017 3274 3275 3227 3231 0 -46.29(-1.41%)
Sep 03, 2017 3289 3289 3275 3277 0 +0.00(+0.00%)
Sep 02, 2017 3289 3289 3275 3277 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.