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

Singapore Straits Times (IX: STI )

3,187.66 +32.97 (+1.05%)
Daily Price Updated: 5:20 PM EDT, Apr 18, 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 (%)
Sep 30, 2003 1636 1642 1627 1631 0 +2.09(+0.13%)
Sep 29, 2003 1628 1635 1622 1629 0 +1.17(+0.07%)
Sep 26, 2003 1631 1633 1622 1628 0 -2.28(-0.14%)
Sep 25, 2003 1618 1647 1614 1630 0 -4.21(-0.26%)
Sep 24, 2003 1594 1634 1593 1634 0 +45.67(+2.88%)
Sep 23, 2003 1586 1595 1583 1588 0 +1.73(+0.11%)
Sep 22, 2003 1590 1598 1574 1587 0 -3.23(-0.20%)
Sep 19, 2003 1611 1620 1590 1590 0 -11.37(-0.71%)
Sep 18, 2003 1603 1610 1599 1601 0 -1.52(-0.09%)
Sep 17, 2003 1597 1609 1592 1603 0 +18.27(+1.15%)
Sep 16, 2003 1574 1587 1571 1584 0 +4.65(+0.29%)
Sep 15, 2003 1592 1595 1576 1580 0 -4.44(-0.28%)
Sep 12, 2003 1597 1599 1584 1584 0 -8.98(-0.56%)
Sep 11, 2003 1562 1593 1558 1593 0 +26.54(+1.69%)
Sep 10, 2003 1585 1598 1556 1567 0 -13.43(-0.85%)
Sep 09, 2003 1624 1626 1577 1580 0 -42.14(-2.60%)
Sep 08, 2003 1620 1622 1606 1622 0 +4.44(+0.27%)
Sep 05, 2003 1618 1625 1616 1618 0 +7.61(+0.47%)
Sep 04, 2003 1611 1618 1606 1610 0 +5.23(+0.33%)
Sep 03, 2003 1609 1609 1598 1605 0 +8.64(+0.54%)
Sep 02, 2003 1613 1613 1594 1596 0 -9.24(-0.58%)
Sep 01, 2003 1609 1619 1604 1606 0 +6.35(+0.40%)
Aug 29, 2003 1596 1608 1584 1599 0 +5.67(+0.36%)
Aug 28, 2003 1590 1610 1588 1594 0 -0.94(-0.06%)
Aug 27, 2003 1609 1615 1591 1595 0 -5.50(-0.34%)
Aug 26, 2003 1624 1628 1595 1600 0 -30.37(-1.86%)
Aug 25, 2003 1632 1640 1622 1630 0 -9.80(-0.60%)
Aug 22, 2003 1639 1642 1627 1640 0 +4.85(+0.30%)
Aug 21, 2003 1612 1635 1612 1635 0 +23.37(+1.45%)
Aug 20, 2003 1615 1615 1606 1612 0 -3.31(-0.20%)
Aug 19, 2003 1634 1637 1615 1615 0 -6.96(-0.43%)
Aug 18, 2003 1603 1622 1603 1622 0 +27.92(+1.75%)
Aug 15, 2003 1601 1605 1590 1594 0 -4.65(-0.29%)
Aug 14, 2003 1595 1612 1592 1599 0 +7.49(+0.47%)
Aug 13, 2003 1573 1595 1573 1591 0 +27.85(+1.78%)
Aug 12, 2003 1561 1573 1559 1564 0 +10.04(+0.65%)
Aug 11, 2003 1537 1557 1535 1554 0 +19.05(+1.24%)
Aug 08, 2003 1539 1542 1529 1535 0 +0.93(+0.06%)
Aug 07, 2003 1519 1543 1517 1534 0 +23.43(+1.55%)
Aug 06, 2003 1499 1521 1496 1510 0 +1.49(+0.10%)
Aug 05, 2003 1538 1547 1509 1509 0 -28.59(-1.86%)
Aug 04, 2003 1548 1548 1533 1537 0 -19.80(-1.27%)
Aug 01, 2003 1566 1568 1555 1557 0 -1.79(-0.11%)
Jul 31, 2003 1575 1575 1551 1559 0 -19.32(-1.22%)
Jul 30, 2003 1577 1588 1577 1578 0 -2.69(-0.17%)
Jul 29, 2003 1588 1592 1576 1581 0 -6.28(-0.40%)
Jul 28, 2003 1583 1596 1580 1587 0 +20.23(+1.29%)
Jul 25, 2003 1546 1568 1546 1567 0 +17.68(+1.14%)
Jul 24, 2003 1559 1562 1549 1549 0 -7.57(-0.49%)
Jul 23, 2003 1566 1567 1553 1557 0 +6.31(+0.41%)
Jul 22, 2003 1569 1571 1544 1551 0 -20.28(-1.29%)
Jul 21, 2003 1594 1598 1571 1571 0 -10.17(-0.64%)
Jul 18, 2003 1572 1585 1568 1581 0 -4.96(-0.31%)
Jul 17, 2003 1590 1593 1571 1586 0 -10.00(-0.63%)
Jul 16, 2003 1590 1606 1582 1596 0 +7.25(+0.46%)
Jul 15, 2003 1585 1591 1570 1589 0 +14.21(+0.90%)
Jul 14, 2003 1551 1577 1548 1574 0 +29.62(+1.92%)
Jul 11, 2003 1513 1545 1508 1545 0 +25.08(+1.65%)
Jul 10, 2003 1523 1541 1518 1520 0 -3.39(-0.22%)
Jul 09, 2003 1523 1536 1522 1523 0 +4.20(+0.28%)
Jul 08, 2003 1532 1535 1513 1519 0 +2.86(+0.19%)
Jul 07, 2003 1491 1518 1489 1516 0 +29.85(+2.01%)
Jul 04, 2003 1480 1488 1479 1486 0 +3.31(+0.22%)
Jul 03, 2003 1492 1497 1480 1483 0 +5.76(+0.39%)
Jul 02, 2003 1466 1477 1457 1477 0 +19.99(+1.37%)
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.