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 (%)
Jul 31, 2007 3578 3578 3534 3548 0 +21.37(+0.61%)
Jul 30, 2007 3467 3530 3461 3526 0 +33.59(+0.96%)
Jul 27, 2007 3474 3504 3444 3493 0 -87.03(-2.43%)
Jul 26, 2007 3645 3647 3576 3580 0 -53.81(-1.48%)
Jul 25, 2007 3623 3649 3615 3634 0 -31.59(-0.86%)
Jul 24, 2007 3657 3669 3651 3665 0 +29.78(+0.82%)
Jul 23, 2007 3628 3649 3610 3635 0 -16.03(-0.44%)
Jul 20, 2007 3617 3653 3617 3651 0 +46.76(+1.30%)
Jul 19, 2007 3586 3605 3582 3605 0 +20.65(+0.58%)
Jul 18, 2007 3652 3653 3578 3584 0 -67.08(-1.84%)
Jul 17, 2007 3664 3669 3648 3651 0 -2.18(-0.06%)
Jul 16, 2007 3680 3689 3650 3653 0 -1.38(-0.04%)
Jul 13, 2007 3684 3685 3655 3655 0 +30.05(+0.83%)
Jul 12, 2007 3627 3647 3615 3625 0 +29.62(+0.82%)
Jul 11, 2007 3604 3623 3590 3595 0 -25.38(-0.70%)
Jul 10, 2007 3647 3653 3620 3620 0 -6.40(-0.18%)
Jul 09, 2007 3583 3629 3583 3627 0 +64.76(+1.82%)
Jul 06, 2007 3545 3567 3540 3562 0 +10.28(+0.29%)
Jul 05, 2007 3566 3573 3552 3552 0 -3.17(-0.09%)
Jul 04, 2007 3580 3584 3554 3555 0 -14.58(-0.41%)
Jul 03, 2007 3566 3575 3557 3569 0 +19.09(+0.54%)
Jul 02, 2007 3553 3563 3536 3550 0 +2.14(+0.06%)
Jun 29, 2007 3573 3575 3538 3548 0 +9.97(+0.28%)
Jun 28, 2007 3527 3538 3513 3538 0 +32.73(+0.93%)
Jun 27, 2007 3514 3537 3485 3506 0 -19.60(-0.56%)
Jun 26, 2007 3573 3575 3525 3525 0 -55.23(-1.54%)
Jun 25, 2007 3603 3611 3578 3580 0 -35.05(-0.97%)
Jun 22, 2007 3632 3632 3599 3615 0 -24.11(-0.66%)
Jun 21, 2007 3620 3641 3620 3639 0 +10.82(+0.30%)
Jun 20, 2007 3642 3652 3624 3629 0 -0.88(-0.02%)
Jun 19, 2007 3625 3633 3619 3630 0 +5.76(+0.16%)
Jun 18, 2007 3617 3629 3614 3624 0 +42.63(+1.19%)
Jun 15, 2007 3601 3603 3577 3581 0 +7.73(+0.22%)
Jun 14, 2007 3589 3595 3573 3573 0 +22.21(+0.63%)
Jun 13, 2007 3530 3567 3526 3551 0 -10.32(-0.29%)
Jun 12, 2007 3554 3576 3553 3562 0 +16.08(+0.45%)
Jun 11, 2007 3530 3552 3527 3545 0 +53.87(+1.54%)
Jun 08, 2007 3486 3511 3481 3492 0 -54.74(-1.54%)
Jun 07, 2007 3532 3567 3528 3546 0 -17.42(-0.49%)
Jun 06, 2007 3577 3586 3559 3564 0 -9.15(-0.26%)
Jun 05, 2007 3587 3596 3566 3573 0 -6.45(-0.18%)
Jun 04, 2007 3572 3587 3570 3579 0 +31.03(+0.87%)
Jun 01, 2007 3548 3570 3544 3548 0 +37.19(+1.06%)
May 31, 2007 3533 3533 3475 3511 360,118,496 +0.00(+0.00%)
May 30, 2007 3533 3533 3475 3511 0 -15.95(-0.45%)
May 29, 2007 3513 3527 3507 3527 0 +13.71(+0.39%)
May 28, 2007 3503 3513 3494 3513 0 +26.74(+0.77%)
May 25, 2007 3484 3499 3415 3487 0 -43.63(-1.24%)
May 24, 2007 3544 3547 3510 3530 0 -28.75(-0.81%)
May 23, 2007 3542 3559 3538 3559 0 +19.19(+0.54%)
May 22, 2007 3521 3554 3521 3540 0 +25.33(+0.72%)
May 21, 2007 3536 3536 3507 3514 0 +2.09(+0.06%)
May 18, 2007 3513 3517 3490 3512 0 -13.11(-0.37%)
May 17, 2007 3523 3532 3498 3526 0 +24.34(+0.70%)
May 16, 2007 3471 3501 3463 3501 0 +26.09(+0.75%)
May 15, 2007 3488 3498 3456 3475 0 -26.02(-0.74%)
May 14, 2007 3490 3509 3485 3501 0 +54.18(+1.57%)
May 11, 2007 3417 3467 3417 3447 0 -22.34(-0.64%)
May 10, 2007 3469 3478 3449 3469 0 +16.54(+0.48%)
May 09, 2007 3436 3459 3409 3453 0 +13.51(+0.39%)
May 08, 2007 3486 3489 3431 3439 0 -38.38(-1.10%)
May 07, 2007 3511 3523 3478 3478 0 -8.17(-0.23%)
May 04, 2007 3478 3500 3466 3486 0 +35.12(+1.02%)
May 03, 2007 3445 3476 3437 3451 0 +32.83(+0.96%)
May 02, 2007 3396 3418 3381 3418 0 +56.52(+1.68%)
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.