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 (%)
Feb 28, 2003 1284 1290 1274 1274 0 +2.60(+0.20%)
Feb 27, 2003 1283 1287 1271 1271 0 -15.89(-1.23%)
Feb 26, 2003 1293 1297 1283 1287 0 -3.30(-0.26%)
Feb 25, 2003 1301 1301 1287 1290 0 -16.35(-1.25%)
Feb 24, 2003 1320 1320 1307 1307 0 -8.24(-0.63%)
Feb 21, 2003 1312 1319 1309 1315 0 +2.62(+0.20%)
Feb 20, 2003 1311 1324 1308 1312 0 -3.12(-0.24%)
Feb 19, 2003 1302 1316 1294 1316 0 +21.72(+1.68%)
Feb 18, 2003 1304 1304 1287 1294 0 -7.38(-0.57%)
Feb 17, 2003 1285 1307 1284 1301 0 +27.71(+2.18%)
Feb 14, 2003 1273 1281 1269 1273 0 +5.15(+0.41%)
Feb 13, 2003 1287 1289 1268 1268 0 -27.64(-2.13%)
Feb 12, 2003 1296 1296 1296 1296 0 +0.00(+0.00%)
Feb 11, 2003 1289 1303 1288 1296 0 +13.24(+1.03%)
Feb 10, 2003 1280 1287 1274 1283 0 -2.68(-0.21%)
Feb 07, 2003 1285 1292 1281 1285 0 -2.22(-0.17%)
Feb 06, 2003 1292 1294 1278 1288 0 -4.26(-0.33%)
Feb 05, 2003 1296 1299 1288 1292 0 -4.70(-0.36%)
Feb 04, 2003 1300 1310 1293 1297 0 +1239.79(+2182.73%)
Feb 03, 2003 56.74 57.08 56.40 56.80 788,700 -1234.64(-95.60%)
Jan 31, 2003 1286 1292 1280 1291 0 -4.45(-0.34%)
Jan 30, 2003 1309 1311 1292 1296 0 -6.96(-0.53%)
Jan 29, 2003 1341 1343 1303 1303 0 -36.84(-2.75%)
Jan 28, 2003 1329 1343 1329 1340 0 +8.44(+0.63%)
Jan 27, 2003 1343 1343 1327 1331 0 -26.79(-1.97%)
Jan 24, 2003 1369 1373 1354 1358 0 -6.37(-0.47%)
Jan 23, 2003 1359 1374 1359 1364 0 -4.72(-0.34%)
Jan 22, 2003 1363 1375 1359 1369 0 +3.81(+0.28%)
Jan 21, 2003 1366 1378 1364 1365 0 +2.13(+0.16%)
Jan 20, 2003 1360 1366 1356 1363 0 -3.64(-0.27%)
Jan 17, 2003 1374 1377 1367 1367 0 -12.69(-0.92%)
Jan 16, 2003 1383 1390 1375 1380 0 -7.10(-0.51%)
Jan 15, 2003 1404 1404 1387 1387 0 -14.75(-1.05%)
Jan 14, 2003 1386 1406 1380 1401 0 +15.32(+1.11%)
Jan 13, 2003 1350 1391 1350 1386 0 +38.88(+2.89%)
Jan 10, 2003 1339 1351 1335 1347 0 +12.08(+0.90%)
Jan 09, 2003 1324 1344 1324 1335 0 +2.77(+0.21%)
Jan 08, 2003 1319 1335 1319 1332 0 +13.58(+1.03%)
Jan 07, 2003 1335 1336 1316 1319 0 -12.88(-0.97%)
Jan 06, 2003 1343 1346 1328 1332 0 -8.31(-0.62%)
Jan 03, 2003 1356 1358 1339 1340 0 +3.95(+0.30%)
Jan 02, 2003 1338 1339 1332 1336 0 -5.05(-0.38%)
Dec 31, 2002 1331 1344 1330 1341 0 +9.08(+0.68%)
Dec 30, 2002 1335 1336 1325 1332 0 -9.63(-0.72%)
Dec 27, 2002 1330 1343 1328 1342 0 +10.13(+0.76%)
Dec 26, 2002 1338 1338 1328 1331 0 -5.74(-0.43%)
Dec 24, 2002 1334 1337 1330 1337 0 +2.10(+0.16%)
Dec 23, 2002 1345 1345 1332 1335 0 -2.36(-0.18%)
Dec 20, 2002 1349 1350 1335 1337 0 -17.18(-1.27%)
Dec 19, 2002 1330 1355 1329 1355 0 +19.97(+1.50%)
Dec 18, 2002 1338 1349 1335 1335 0 -8.35(-0.62%)
Dec 17, 2002 1366 1369 1340 1343 0 -17.82(-1.31%)
Dec 16, 2002 1362 1363 1345 1361 0 -6.65(-0.49%)
Dec 13, 2002 1376 1379 1363 1367 0 -14.25(-1.03%)
Dec 12, 2002 1374 1384 1370 1382 0 +7.35(+0.53%)
Dec 11, 2002 1374 1381 1369 1374 0 +7.28(+0.53%)
Dec 10, 2002 1341 1373 1339 1367 0 +19.18(+1.42%)
Dec 09, 2002 1362 1371 1348 1348 0 +1290.09(+2230.83%)
Dec 06, 2002 57.19 58.43 56.58 57.83 1,062,100 -1307.71(-95.77%)
Dec 05, 2002 1361 1373 1361 1366 0 -0.46(-0.03%)
Dec 04, 2002 1372 1375 1361 1366 0 -15.87(-1.15%)
Dec 03, 2002 1393 1401 1382 1382 0 -14.94(-1.07%)
Dec 02, 2002 1393 1397 1381 1397 0 +5.28(+0.38%)
Nov 29, 2002 1409 1409 1391 1392 0 -12.51(-0.89%)
Nov 28, 2002 1412 1418 1403 1404 0 +9.10(+0.65%)
Nov 27, 2002 1400 1407 1394 1395 0 -10.33(-0.74%)
Nov 26, 2002 1422 1422 1403 1405 0 -18.25(-1.28%)
Nov 25, 2002 1422 1437 1420 1424 0 -0.09(-0.01%)
Nov 22, 2002 1412 1426 1409 1424 0 +24.71(+1.77%)
Nov 21, 2002 1396 1401 1392 1399 0 +15.59(+1.13%)
Nov 20, 2002 1383 1391 1381 1383 0 -10.46(-0.75%)
Nov 19, 2002 1391 1404 1388 1394 0 -3.43(-0.25%)
Nov 18, 2002 1411 1413 1391 1397 0 -17.65(-1.25%)
Nov 15, 2002 1399 1415 1399 1415 0 +23.69(+1.70%)
Nov 14, 2002 1399 1405 1391 1391 0 -3.59(-0.26%)
Nov 13, 2002 1402 1410 1395 1395 0 -11.24(-0.80%)
Nov 12, 2002 1395 1407 1393 1406 0 +1.60(+0.11%)
Nov 11, 2002 1416 1416 1404 1404 0 -21.52(-1.51%)
Nov 08, 2002 1420 1429 1417 1426 0 -0.45(-0.03%)
Nov 07, 2002 1448 1452 1424 1426 0 -21.38(-1.48%)
Nov 06, 2002 1438 1455 1438 1448 0 +13.70(+0.96%)
Nov 05, 2002 1444 1444 1427 1434 0 +1373.30(+2260.95%)
Nov 04, 2002 62.97 63.08 60.74 60.74 1,613,000 -1366.86(-95.75%)
Nov 01, 2002 1454 1456 1428 1428 0 -35.77(-2.44%)
Oct 31, 2002 1464 1466 1438 1463 0 +4.41(+0.30%)
Oct 30, 2002 1445 1463 1445 1459 0 +9.03(+0.62%)
Oct 29, 2002 1460 1470 1450 1450 0 -28.06(-1.90%)
Oct 28, 2002 1477 1486 1475 1478 0 +5.86(+0.40%)
Oct 25, 2002 1456 1475 1453 1472 0 +15.23(+1.05%)
Oct 24, 2002 1463 1467 1449 1457 0 -6.43(-0.44%)
Oct 23, 2002 1450 1471 1444 1463 0 +6.63(+0.46%)
Oct 22, 2002 1461 1474 1447 1457 0 -1.01(-0.07%)
Oct 21, 2002 1460 1471 1450 1458 0 -3.68(-0.25%)
Oct 18, 2002 1477 1485 1454 1461 0 -4.63(-0.32%)
Oct 17, 2002 1434 1467 1433 1466 0 +26.97(+1.87%)
Oct 16, 2002 1445 1446 1428 1439 0 +9.37(+0.66%)
Oct 15, 2002 1388 1431 1388 1430 0 +51.24(+3.72%)
Oct 14, 2002 1383 1387 1376 1378 0 +4.75(+0.35%)
Oct 11, 2002 1373 1379 1369 1374 0 +16.34(+1.20%)
Oct 10, 2002 1363 1370 1352 1357 0 -19.23(-1.40%)
Oct 09, 2002 1400 1400 1371 1377 0 -19.93(-1.43%)
Oct 08, 2002 1376 1411 1370 1397 0 +17.90(+1.30%)
Oct 07, 2002 1359 1382 1359 1379 0 +11.04(+0.81%)
Oct 04, 2002 1357 1374 1357 1368 0 +15.59(+1.15%)
Oct 03, 2002 1356 1356 1347 1352 0 -3.45(-0.25%)
Oct 02, 2002 1378 1379 1354 1355 0 -0.04(-0.00%)
Oct 01, 2002 1346 1365 1346 1355 0 +3.17(+0.23%)
Sep 30, 2002 1355 1362 1348 1352 0 -21.59(-1.57%)
Sep 27, 2002 1366 1386 1365 1374 0 +17.60(+1.30%)
Sep 26, 2002 1364 1366 1349 1356 0 +13.67(+1.02%)
Sep 25, 2002 1364 1364 1326 1343 0 -34.45(-2.50%)
Sep 24, 2002 1404 1404 1377 1377 0 -38.75(-2.74%)
Sep 23, 2002 1420 1420 1406 1416 0 -5.21(-0.37%)
Sep 20, 2002 1420 1427 1412 1421 0 -18.08(-1.26%)
Sep 19, 2002 1436 1441 1422 1439 0 +7.86(+0.55%)
Sep 18, 2002 1436 1436 1428 1431 0 -27.22(-1.87%)
Sep 17, 2002 1451 1470 1441 1458 0 +15.86(+1.10%)
Sep 16, 2002 1433 1443 1427 1443 0 +10.61(+0.74%)
Sep 13, 2002 1426 1432 1414 1432 0 -1.43(-0.10%)
Sep 12, 2002 1448 1448 1430 1433 0 -15.05(-1.04%)
Sep 11, 2002 1452 1454 1445 1448 0 +0.60(+0.04%)
Sep 10, 2002 1428 1454 1427 1448 0 +23.99(+1.68%)
Sep 09, 2002 1447 1449 1422 1424 0 -18.69(-1.30%)
Sep 06, 2002 1445 1457 1443 1443 0 -5.19(-0.36%)
Sep 05, 2002 1455 1460 1445 1448 0 -9.71(-0.67%)
Sep 04, 2002 1433 1457 1429 1457 0 +2.56(+0.18%)
Sep 03, 2002 1460 1478 1450 1455 0 -5.76(-0.39%)
Sep 02, 2002 1485 1486 1461 1461 0 -27.82(-1.87%)
Aug 30, 2002 1490 1499 1488 1488 0 -1.85(-0.12%)
Aug 29, 2002 1495 1502 1487 1490 0 -14.55(-0.97%)
Aug 28, 2002 1504 1509 1497 1505 0 -4.58(-0.30%)
Aug 27, 2002 1519 1522 1496 1509 0 -6.56(-0.43%)
Aug 26, 2002 1527 1529 1511 1516 0 -15.86(-1.04%)
Aug 23, 2002 1551 1551 1529 1532 0 -10.12(-0.66%)
Aug 22, 2002 1544 1555 1541 1542 0 +8.55(+0.56%)
Aug 21, 2002 1534 1537 1527 1533 0 -0.14(-0.01%)
Aug 20, 2002 1540 1546 1533 1534 0 +0.20(+0.01%)
Aug 19, 2002 1525 1540 1525 1533 0 +10.81(+0.71%)
Aug 16, 2002 1536 1545 1523 1523 0 -9.24(-0.60%)
Aug 15, 2002 1541 1545 1531 1532 0 +4.81(+0.31%)
Aug 14, 2002 1512 1535 1511 1527 0 -2.00(-0.13%)
Aug 13, 2002 1486 1531 1486 1529 0 +42.59(+2.87%)
Aug 12, 2002 1492 1508 1482 1486 0 -0.37(-0.02%)
Aug 08, 2002 1505 1511 1484 1487 0 -7.88(-0.53%)
Aug 07, 2002 1486 1496 1482 1495 0 +27.94(+1.90%)
Aug 06, 2002 1459 1467 1442 1467 0 -15.59(-1.05%)
Aug 05, 2002 1501 1502 1481 1482 0 -27.55(-1.82%)
Aug 02, 2002 1506 1516 1500 1510 0 -7.12(-0.47%)
Aug 01, 2002 1510 1517 1503 1517 0 +8.65(+0.57%)
Jul 31, 2002 1516 1522 1507 1508 0 -8.36(-0.55%)
Jul 30, 2002 1535 1539 1511 1517 0 +10.36(+0.69%)
Jul 29, 2002 1509 1511 1500 1506 0 +11.68(+0.78%)
Jul 26, 2002 1508 1511 1491 1495 0 -21.73(-1.43%)
Jul 25, 2002 1556 1562 1514 1516 0 -6.39(-0.42%)
Jul 24, 2002 1554 1556 1520 1523 0 -42.92(-2.74%)
Jul 23, 2002 1528 1571 1528 1566 0 +29.58(+1.93%)
Jul 22, 2002 1536 1542 1524 1536 0 -24.04(-1.54%)
Jul 19, 2002 1566 1570 1552 1560 0 -19.72(-1.25%)
Jul 18, 2002 1588 1592 1571 1580 0 -3.40(-0.21%)
Jul 17, 2002 1587 1597 1571 1583 0 -2.55(-0.16%)
Jul 16, 2002 1613 1614 1582 1586 0 -23.91(-1.49%)
Jul 15, 2002 1611 1616 1603 1610 0 -4.33(-0.27%)
Jul 12, 2002 1614 1622 1611 1614 0 +5.90(+0.37%)
Jul 11, 2002 1617 1622 1601 1608 0 -23.75(-1.46%)
Jul 10, 2002 1637 1653 1632 1632 0 -13.32(-0.81%)
Jul 09, 2002 1621 1652 1619 1645 0 +23.98(+1.48%)
Jul 08, 2002 1662 1665 1614 1621 0 -20.25(-1.23%)
Jul 05, 2002 1599 1643 1599 1642 0 +42.78(+2.68%)
Jul 04, 2002 1584 1599 1580 1599 0 +15.61(+0.99%)
Jul 03, 2002 1539 1587 1539 1583 0 +30.41(+1.96%)
Jul 02, 2002 1536 1553 1534 1553 0 +2.37(+0.15%)
Jul 01, 2002 1551 1552 1539 1550 0 -2.62(-0.17%)
Jun 28, 2002 1545 1569 1545 1553 0 +21.39(+1.40%)
Jun 27, 2002 1544 1552 1524 1532 0 -0.56(-0.04%)
Jun 26, 2002 1549 1549 1520 1532 0 -33.65(-2.15%)
Jun 25, 2002 1549 1569 1538 1566 0 +27.92(+1.82%)
Jun 24, 2002 1530 1546 1530 1538 0 -8.37(-0.54%)
Jun 21, 2002 1561 1564 1541 1546 0 -28.05(-1.78%)
Jun 20, 2002 1554 1578 1554 1574 0 +9.75(+0.62%)
Jun 19, 2002 1600 1600 1565 1565 0 -36.05(-2.25%)
Jun 18, 2002 1611 1620 1600 1601 0 +2.81(+0.18%)
Jun 17, 2002 1615 1616 1598 1598 0 -9.98(-0.62%)
Jun 14, 2002 1631 1631 1608 1608 0 -32.17(-1.96%)
Jun 13, 2002 1654 1658 1634 1640 0 -6.05(-0.37%)
Jun 12, 2002 1652 1657 1643 1646 0 -10.57(-0.64%)
Jun 11, 2002 1666 1671 1654 1657 0 -7.88(-0.47%)
Jun 10, 2002 1654 1665 1654 1664 0 +11.99(+0.73%)
Jun 07, 2002 1641 1652 1638 1652 0 -0.01(-0.00%)
Jun 06, 2002 1660 1660 1650 1652 0 -1.54(-0.09%)
Jun 05, 2002 1662 1664 1651 1654 0 +6.24(+0.38%)
Jun 04, 2002 1654 1662 1648 1648 0 -25.43(-1.52%)
Jun 03, 2002 1677 1681 1670 1673 0 +1.35(+0.08%)
May 31, 2002 1685 1686 1670 1672 0 -11.59(-0.69%)
May 30, 2002 1677 1691 1668 1683 0 -0.99(-0.06%)
May 29, 2002 1699 1699 1680 1684 0 -24.21(-1.42%)
May 28, 2002 1716 1716 1698 1709 0 +1639.68(+2378.07%)
May 27, 2002 69.97 69.97 68.95 68.95 568,400 -1653.36(-96.00%)
May 24, 2002 1722 1725 1713 1722 0 +4.53(+0.26%)
May 23, 2002 1739 1742 1718 1718 0 -19.72(-1.13%)
May 22, 2002 1726 1738 1725 1738 0 +7.02(+0.41%)
May 21, 2002 1724 1736 1723 1730 0 +5.91(+0.34%)
May 20, 2002 1736 1738 1725 1725 0 -9.04(-0.52%)
May 17, 2002 1735 1738 1727 1734 0 +0.13(+0.01%)
May 16, 2002 1740 1743 1727 1733 0 -13.84(-0.79%)
May 15, 2002 1750 1753 1742 1747 0 +5.07(+0.29%)
May 14, 2002 1739 1746 1736 1742 0 +9.46(+0.55%)
May 13, 2002 1732 1743 1731 1733 0 -3.16(-0.18%)
May 10, 2002 1734 1742 1732 1736 0 +2.34(+0.13%)
May 09, 2002 1754 1754 1734 1734 0 -1.82(-0.10%)
May 08, 2002 1733 1736 1725 1735 0 +14.45(+0.84%)
May 07, 2002 1709 1731 1707 1721 0 -1.07(-0.06%)
May 06, 2002 1738 1738 1718 1722 0 -18.96(-1.09%)
May 03, 2002 1738 1762 1736 1741 0 +0.66(+0.04%)
May 02, 2002 1738 1753 1736 1740 0 +1672.37(+2460.09%)
May 01, 2002 68.10 68.13 67.00 67.98 566,600 -1657.39(-96.06%)
Apr 30, 2002 1715 1734 1713 1725 0 +13.11(+0.77%)
Apr 29, 2002 1716 1716 1704 1712 0 -16.06(-0.93%)
Apr 26, 2002 1733 1736 1717 1728 0 +0.90(+0.05%)
Apr 25, 2002 1732 1741 1725 1727 0 -7.30(-0.42%)
Apr 24, 2002 1738 1745 1729 1735 0 -5.73(-0.33%)
Apr 23, 2002 1719 1743 1714 1740 0 +12.79(+0.74%)
Apr 22, 2002 1738 1743 1725 1728 0 -3.16(-0.18%)
Apr 19, 2002 1739 1741 1726 1731 0 -16.72(-0.96%)
Apr 18, 2002 1769 1777 1741 1748 0 -23.80(-1.34%)
Apr 17, 2002 1788 1793 1767 1771 0 +1.29(+0.07%)
Apr 16, 2002 1754 1774 1754 1770 0 +12.51(+0.71%)
Apr 15, 2002 1757 1758 1744 1758 0 +5.79(+0.33%)
Apr 12, 2002 1723 1762 1723 1752 0 +11.17(+0.64%)
Apr 11, 2002 1729 1757 1728 1741 0 +25.23(+1.47%)
Apr 10, 2002 1742 1742 1703 1715 0 -38.91(-2.22%)
Apr 09, 2002 1763 1769 1750 1754 0 -11.40(-0.65%)
Apr 08, 2002 1783 1785 1761 1766 0 -14.31(-0.80%)
Apr 05, 2002 1780 1787 1778 1780 0 +1.79(+0.10%)
Apr 04, 2002 1774 1778 1764 1778 0 -4.81(-0.27%)
Apr 03, 2002 1789 1789 1770 1783 0 -14.29(-0.80%)
Apr 02, 2002 1790 1800 1788 1797 0 +8.19(+0.46%)
Apr 01, 2002 1807 1808 1786 1789 0 +1722.36(+2581.09%)
Mar 29, 2002 67.13 67.77 66.72 66.73 514,400 -1736.49(-96.30%)
Mar 28, 2002 1800 1818 1800 1803 0 +8.06(+0.45%)
Mar 27, 2002 1803 1812 1794 1795 0 +1.05(+0.06%)
Mar 26, 2002 1792 1802 1789 1794 0 -4.48(-0.25%)
Mar 25, 2002 1802 1804 1792 1799 0 -1.61(-0.09%)
Mar 22, 2002 1798 1810 1798 1800 0 +6.33(+0.35%)
Mar 21, 2002 1790 1804 1782 1794 0 -8.01(-0.44%)
Mar 20, 2002 1810 1810 1791 1802 0 -6.53(-0.36%)
Mar 19, 2002 1780 1811 1780 1808 0 +22.11(+1.24%)
Mar 18, 2002 1787 1794 1783 1786 0 +8.22(+0.46%)
Mar 15, 2002 1778 1791 1776 1778 0 +0.31(+0.02%)
Mar 14, 2002 1775 1791 1772 1778 0 -7.90(-0.44%)
Mar 13, 2002 1780 1789 1771 1786 0 +2.35(+0.13%)
Mar 12, 2002 1804 1804 1782 1783 0 -21.78(-1.21%)
Mar 11, 2002 1820 1822 1802 1805 0 +6.11(+0.34%)
Mar 08, 2002 1786 1803 1782 1799 0 +4.68(+0.26%)
Mar 07, 2002 1808 1813 1782 1794 0 -5.28(-0.29%)
Mar 06, 2002 1806 1813 1791 1800 0 -6.70(-0.37%)
Mar 05, 2002 1844 1849 1802 1806 0 -1.78(-0.10%)
Mar 04, 2002 1761 1808 1758 1808 0 +86.55(+5.03%)
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.