Skip to main content

Singapore Straits Times (IX: STI )

3,251.71 +18.38 (+0.57%)
Daily Price Updated: 5:20 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 2881 2881 2832 2841 0 +48.20(+1.73%)
Jun 29, 2016 2769 2801 2767 2793 0 +36.20(+1.31%)
Jun 28, 2016 2705 2767 2703 2757 0 +26.68(+0.98%)
Jun 27, 2016 2722 2750 2710 2730 0 -5.54(-0.20%)
Jun 26, 2016 2808 2808 2716 2735 0 +0.00(+0.00%)
Jun 25, 2016 2808 2808 2716 2735 0 +0.00(+0.00%)
Jun 24, 2016 2808 2808 2716 2735 0 -58.46(-2.09%)
Jun 23, 2016 2807 2810 2794 2794 0 +7.72(+0.28%)
Jun 22, 2016 2797 2815 2786 2786 0 -3.32(-0.12%)
Jun 21, 2016 2802 2809 2789 2789 0 -11.42(-0.41%)
Jun 20, 2016 2785 2802 2783 2801 0 +37.45(+1.36%)
Jun 19, 2016 2771 2774 2749 2763 0 +0.00(+0.00%)
Jun 18, 2016 2771 2774 2749 2763 0 +0.00(+0.00%)
Jun 17, 2016 2771 2774 2749 2763 0 +11.86(+0.43%)
Jun 16, 2016 2769 2771 2744 2752 0 -22.69(-0.82%)
Jun 15, 2016 2761 2779 2759 2774 0 +5.92(+0.21%)
Jun 14, 2016 2771 2789 2764 2768 0 -17.10(-0.61%)
Jun 13, 2016 2786 2793 2772 2785 0 -37.54(-1.33%)
Jun 12, 2016 2850 2852 2812 2823 0 +0.00(+0.00%)
Jun 11, 2016 2850 2852 2812 2823 0 +0.00(+0.00%)
Jun 10, 2016 2850 2852 2812 2823 0 -20.83(-0.73%)
Jun 09, 2016 2872 2882 2844 2844 0 -18.58(-0.65%)
Jun 08, 2016 2857 2867 2846 2862 0 +14.29(+0.50%)
Jun 07, 2016 2845 2854 2840 2848 0 +16.81(+0.59%)
Jun 06, 2016 2819 2834 2817 2831 0 +22.05(+0.78%)
Jun 05, 2016 2809 2816 2804 2809 0 +0.00(+0.00%)
Jun 04, 2016 2809 2816 2804 2809 0 +0.00(+0.00%)
Jun 03, 2016 2809 2816 2804 2809 0 +14.14(+0.51%)
Jun 02, 2016 2789 2806 2788 2795 0 +4.55(+0.16%)
Jun 01, 2016 2788 2796 2779 2791 0 -0.52(-0.02%)
May 31, 2016 2829 2834 2791 2791 0 -5.69(-0.20%)
May 30, 2016 2796 2808 2787 2797 0 -5.76(-0.21%)
May 29, 2016 2782 2806 2778 2803 0 +0.00(+0.00%)
May 28, 2016 2782 2806 2778 2803 0 +0.00(+0.00%)
May 27, 2016 2782 2806 2778 2803 0 +29.20(+1.05%)
May 26, 2016 2784 2791 2772 2773 0 +6.65(+0.24%)
May 25, 2016 2786 2790 2767 2767 0 +16.43(+0.60%)
May 24, 2016 2761 2766 2743 2750 0 -16.70(-0.60%)
May 23, 2016 2762 2775 2741 2767 0 +3.11(+0.11%)
May 22, 2016 2744 2769 2738 2764 0 +0.00(+0.00%)
May 21, 2016 2744 2769 2738 2764 0 +0.00(+0.00%)
May 20, 2016 2744 2769 2738 2764 0 +23.71(+0.87%)
May 19, 2016 2771 2775 2731 2740 0 -37.00(-1.33%)
May 18, 2016 2764 2791 2760 2777 0 -4.00(-0.14%)
May 17, 2016 2744 2789 2744 2781 0 +45.05(+1.65%)
May 16, 2016 2726 2742 2722 2736 0 +1.15(+0.04%)
May 15, 2016 2736 2739 2713 2735 0 +0.00(+0.00%)
May 14, 2016 2736 2739 2713 2735 0 +0.00(+0.00%)
May 13, 2016 2736 2739 2713 2735 0 -10.48(-0.38%)
May 12, 2016 2729 2748 2724 2745 0 +12.52(+0.46%)
May 11, 2016 2759 2763 2721 2733 0 -8.28(-0.30%)
May 10, 2016 2746 2763 2736 2741 0 -24.91(-0.90%)
May 09, 2016 2745 2766 2734 2766 0 +35.26(+1.29%)
May 08, 2016 2747 2752 2723 2731 0 +0.00(+0.00%)
May 07, 2016 2747 2752 2723 2731 0 +0.00(+0.00%)
May 06, 2016 2747 2752 2723 2731 0 -37.01(-1.34%)
May 05, 2016 2755 2773 2750 2768 0 -5.26(-0.19%)
May 04, 2016 2786 2796 2762 2773 0 -38.13(-1.36%)
May 03, 2016 2843 2849 2806 2811 0 -27.32(-0.96%)
May 02, 2016 2860 2860 2835 2839 0 +0.00(+0.00%)
May 01, 2016 2860 2860 2835 2839 0 +0.00(+0.00%)
Apr 30, 2016 2860 2860 2835 2839 0 +0.00(+0.00%)
Apr 29, 2016 2860 2860 2835 2839 0 -23.78(-0.83%)
Apr 28, 2016 2893 2900 2857 2862 0 -12.42(-0.43%)
Apr 27, 2016 2890 2892 2870 2875 0 -19.94(-0.69%)
Apr 26, 2016 2888 2900 2874 2895 0 -5.62(-0.19%)
Apr 25, 2016 2931 2933 2886 2900 0 -40.15(-1.37%)
Apr 24, 2016 2937 2946 2930 2940 0 +0.00(+0.00%)
Apr 23, 2016 2937 2946 2930 2940 0 +0.00(+0.00%)
Apr 22, 2016 2937 2946 2930 2940 0 -20.35(-0.69%)
Apr 21, 2016 2952 2964 2942 2961 0 +10.83(+0.37%)
Apr 20, 2016 2955 2960 2930 2950 0 -1.86(-0.06%)
Apr 19, 2016 2930 2954 2929 2952 0 +34.06(+1.17%)
Apr 18, 2016 2901 2918 2893 2918 0 -6.19(-0.21%)
Apr 17, 2016 2917 2926 2905 2924 0 +0.00(+0.00%)
Apr 16, 2016 2917 2926 2905 2924 0 +0.00(+0.00%)
Apr 15, 2016 2917 2926 2905 2924 0 +10.01(+0.34%)
Apr 14, 2016 2910 2924 2909 2914 0 +23.52(+0.81%)
Apr 13, 2016 2838 2890 2836 2890 0 +75.76(+2.69%)
Apr 12, 2016 2811 2816 2803 2815 0 +5.41(+0.19%)
Apr 11, 2016 2797 2818 2794 2809 0 +0.92(+0.03%)
Apr 10, 2016 2790 2809 2783 2808 0 +0.00(+0.00%)
Apr 09, 2016 2790 2809 2783 2808 0 +0.00(+0.00%)
Apr 08, 2016 2790 2809 2783 2808 0 -5.27(-0.19%)
Apr 07, 2016 2818 2835 2810 2814 0 +2.34(+0.08%)
Apr 06, 2016 2799 2817 2789 2811 0 +10.33(+0.37%)
Apr 05, 2016 2811 2814 2784 2801 0 -34.43(-1.21%)
Apr 04, 2016 2826 2846 2818 2835 0 +16.86(+0.60%)
Apr 03, 2016 2821 2835 2808 2818 0 +0.00(+0.00%)
Apr 02, 2016 2821 2835 2808 2818 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.