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: 4:15 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 (%)
Oct 31, 2000 1962 1977 1944 1977 0 +18.79(+0.96%)
Oct 30, 2000 1977 1981 1956 1958 0 -3.29(-0.17%)
Oct 27, 2000 1921 1963 1919 1961 0 +38.76(+2.02%)
Oct 25, 2000 1915 1926 1904 1922 0 +6.59(+0.34%)
Oct 24, 2000 1909 1920 1904 1916 0 +1.20(+0.06%)
Oct 23, 2000 1930 1933 1905 1914 0 -9.18(-0.48%)
Oct 20, 2000 1916 1944 1914 1924 0 +39.62(+2.10%)
Oct 19, 2000 1819 1884 1818 1884 0 +55.49(+3.03%)
Oct 18, 2000 1801 1838 1797 1829 0 +10.11(+0.56%)
Oct 17, 2000 1875 1877 1818 1818 0 -64.92(-3.45%)
Oct 16, 2000 1863 1883 1861 1883 0 +22.97(+1.23%)
Oct 13, 2000 1807 1860 1797 1860 0 -5.45(-0.29%)
Oct 12, 2000 1834 1866 1823 1866 0 +19.29(+1.04%)
Oct 11, 2000 1883 1883 1847 1847 0 -67.25(-3.51%)
Oct 10, 2000 1893 1914 1873 1914 0 +26.63(+1.41%)
Oct 09, 2000 1947 1947 1887 1887 0 -75.79(-3.86%)
Oct 06, 2000 1990 1990 1955 1963 0 -32.04(-1.61%)
Oct 05, 2000 1980 2004 1980 1995 0 +18.32(+0.93%)
Oct 04, 2000 1963 1994 1962 1977 0 -1.45(-0.07%)
Oct 03, 2000 1956 1982 1953 1978 0 +5.19(+0.26%)
Oct 02, 2000 1971 1980 1957 1973 0 -24.08(-1.21%)
Sep 29, 2000 1984 1997 1968 1997 0 +32.09(+1.63%)
Sep 28, 2000 1959 1978 1956 1965 0 -5.35(-0.27%)
Sep 27, 2000 1972 1981 1964 1970 0 -19.19(-0.96%)
Sep 26, 2000 1974 2000 1961 1989 0 +11.88(+0.60%)
Sep 25, 2000 1952 1984 1952 1978 0 +44.61(+2.31%)
Sep 22, 2000 1966 1966 1915 1933 0 -55.82(-2.81%)
Sep 21, 2000 2004 2004 1972 1989 0 -17.78(-0.89%)
Sep 20, 2000 2025 2030 1995 2007 0 -7.83(-0.39%)
Sep 19, 2000 2003 2015 1976 2014 0 -1.84(-0.09%)
Sep 18, 2000 2040 2044 2016 2016 0 -37.43(-1.82%)
Sep 15, 2000 2072 2088 2054 2054 0 -23.33(-1.12%)
Sep 14, 2000 2082 2097 2076 2077 0 -5.07(-0.24%)
Sep 13, 2000 2082 2099 2070 2082 0 -3.97(-0.19%)
Sep 12, 2000 2122 2122 2081 2086 0 -33.55(-1.58%)
Sep 11, 2000 2133 2133 2108 2120 0 -15.44(-0.72%)
Sep 08, 2000 2146 2151 2126 2135 0 -6.44(-0.30%)
Sep 07, 2000 2155 2160 2141 2141 0 -21.90(-1.01%)
Sep 06, 2000 2177 2177 2156 2163 0 -14.51(-0.67%)
Sep 05, 2000 2193 2196 2176 2178 0 -12.16(-0.56%)
Sep 04, 2000 2164 2193 2164 2190 0 +29.36(+1.36%)
Sep 01, 2000 2159 2171 2154 2161 0 +12.93(+0.60%)
Aug 31, 2000 2160 2166 2136 2148 0 -17.57(-0.81%)
Aug 30, 2000 2164 2165 2149 2165 0 -1.34(-0.06%)
Aug 29, 2000 2178 2179 2162 2167 0 -9.43(-0.43%)
Aug 28, 2000 2166 2177 2161 2176 0 +9.82(+0.45%)
Aug 25, 2000 2171 2175 2154 2166 0 -7.67(-0.35%)
Aug 24, 2000 2191 2194 2166 2174 0 -16.49(-0.75%)
Aug 23, 2000 2213 2216 2184 2190 0 -20.06(-0.91%)
Aug 22, 2000 2207 2221 2195 2211 0 +9.82(+0.45%)
Aug 21, 2000 2192 2201 2183 2201 0 +15.17(+0.69%)
Aug 18, 2000 2209 2215 2178 2186 0 -21.53(-0.98%)
Aug 17, 2000 2186 2216 2186 2207 0 +21.18(+0.97%)
Aug 16, 2000 2154 2192 2143 2186 0 +32.43(+1.51%)
Aug 15, 2000 2135 2155 2135 2153 0 +26.30(+1.24%)
Aug 14, 2000 2104 2128 2104 2127 0 +26.14(+1.24%)
Aug 11, 2000 2087 2101 2085 2101 0 +16.67(+0.80%)
Aug 10, 2000 2046 2090 2046 2084 0 +39.31(+1.92%)
Aug 08, 2000 2060 2068 2045 2045 0 -14.30(-0.69%)
Aug 07, 2000 2053 2062 2045 2059 0 +6.59(+0.32%)
Aug 04, 2000 2048 2065 2045 2053 0 +7.70(+0.38%)
Aug 03, 2000 2066 2070 2044 2045 0 -20.89(-1.01%)
Aug 02, 2000 2074 2075 2058 2066 0 -8.16(-0.39%)
Aug 01, 2000 2059 2074 2055 2074 0 +22.87(+1.11%)
Jul 31, 2000 2034 2055 2009 2051 0 +12.19(+0.60%)
Jul 28, 2000 2049 2057 2034 2039 0 -18.00(-0.88%)
Jul 27, 2000 2072 2072 2053 2057 0 -22.15(-1.07%)
Jul 26, 2000 2097 2110 2078 2079 0 -19.13(-0.91%)
Jul 25, 2000 2094 2114 2080 2098 0 -0.66(-0.03%)
Jul 24, 2000 2124 2131 2099 2099 0 -27.74(-1.30%)
Jul 21, 2000 2136 2159 2125 2127 0 -6.55(-0.31%)
Jul 20, 2000 2137 2138 2123 2133 0 -3.96(-0.19%)
Jul 19, 2000 2107 2148 2097 2137 0 +30.74(+1.46%)
Jul 18, 2000 2108 2117 2095 2106 0 -1.47(-0.07%)
Jul 17, 2000 2083 2113 2083 2108 0 +28.05(+1.35%)
Jul 14, 2000 2086 2091 2066 2080 0 -5.12(-0.25%)
Jul 13, 2000 2120 2123 2080 2085 0 -28.36(-1.34%)
Jul 12, 2000 2107 2123 2104 2113 0 +6.29(+0.30%)
Jul 11, 2000 2104 2110 2086 2107 0 +8.97(+0.43%)
Jul 10, 2000 2094 2119 2094 2098 0 +5.48(+0.26%)
Jul 07, 2000 2070 2107 2070 2093 0 +27.88(+1.35%)
Jul 06, 2000 2073 2075 2018 2065 0 -15.58(-0.75%)
Jul 05, 2000 2075 2092 2074 2080 0 +7.91(+0.38%)
Jul 04, 2000 2074 2078 2065 2072 0 +1.61(+0.08%)
Jul 03, 2000 2044 2076 2043 2071 0 +32.84(+1.61%)
Jun 30, 2000 2046 2054 2035 2038 0 -11.74(-0.57%)
Jun 29, 2000 2062 2072 2045 2050 0 -11.45(-0.56%)
Jun 28, 2000 2035 2063 2034 2061 0 +24.72(+1.21%)
Jun 27, 2000 2029 2036 2023 2036 0 +9.32(+0.46%)
Jun 26, 2000 2035 2036 2017 2027 0 -7.19(-0.35%)
Jun 23, 2000 2025 2038 2001 2034 0 +5.69(+0.28%)
Jun 22, 2000 2031 2094 2020 2029 0 -0.72(-0.04%)
Jun 21, 2000 2010 2029 2002 2029 0 +19.26(+0.96%)
Jun 20, 2000 2005 2024 1991 2010 0 +13.90(+0.70%)
Jun 19, 2000 2008 2011 1977 1996 0 -16.02(-0.80%)
Jun 16, 2000 2039 2041 2007 2012 0 -23.47(-1.15%)
Jun 15, 2000 2040 2048 2023 2036 0 -0.51(-0.03%)
Jun 14, 2000 2025 2043 2004 2036 0 +17.55(+0.87%)
Jun 13, 2000 2042 2042 1994 2019 0 -23.43(-1.15%)
Jun 12, 2000 2040 2063 2034 2042 0 -0.55(-0.03%)
Jun 09, 2000 2058 2058 2027 2043 0 -17.66(-0.86%)
Jun 08, 2000 2045 2062 2029 2060 0 +25.40(+1.25%)
Jun 07, 2000 2003 2042 1993 2035 0 +33.15(+1.66%)
Jun 06, 2000 1977 2002 1948 2002 0 +19.29(+0.97%)
Jun 05, 2000 1940 1995 1940 1982 0 +72.03(+3.77%)
Jun 02, 2000 1852 1910 1852 1910 0 +73.14(+3.98%)
Jun 01, 2000 1810 1837 1809 1837 0 +42.13(+2.35%)
May 31, 2000 1823 1854 1795 1795 0 -4.10(-0.23%)
May 30, 2000 1836 1839 1782 1799 0 -34.38(-1.87%)
May 29, 2000 1828 1837 1816 1834 0 +12.98(+0.71%)
May 26, 2000 1834 1834 1805 1821 0 -29.61(-1.60%)
May 25, 2000 1887 1900 1850 1850 0 -21.70(-1.16%)
May 24, 2000 1885 1885 1827 1872 0 -33.84(-1.78%)
May 23, 2000 1927 1928 1883 1906 0 -24.10(-1.25%)
May 22, 2000 1985 1985 1922 1930 0 -62.54(-3.14%)
May 19, 2000 2011 2015 1960 1992 0 -19.41(-0.96%)
May 17, 2000 2046 2046 2006 2012 0 -42.82(-2.08%)
May 16, 2000 2015 2055 2015 2055 0 +43.19(+2.15%)
May 15, 2000 2027 2030 2008 2011 0 -15.19(-0.75%)
May 12, 2000 2013 2038 2011 2027 0 +22.93(+1.14%)
May 11, 2000 2028 2028 1987 2004 0 -53.50(-2.60%)
May 10, 2000 2085 2085 2051 2057 0 -32.26(-1.54%)
May 09, 2000 2072 2093 2064 2089 0 +10.10(+0.49%)
May 08, 2000 2124 2135 2075 2079 0 -38.98(-1.84%)
May 05, 2000 2123 2128 2106 2118 0 -2.44(-0.12%)
May 04, 2000 2139 2139 2109 2121 0 -24.43(-1.14%)
May 03, 2000 2162 2175 2144 2145 0 -21.62(-1.00%)
May 02, 2000 2172 2187 2161 2167 0 +2.74(+0.13%)
Apr 28, 2000 2161 2166 2147 2164 0 +12.39(+0.58%)
Apr 27, 2000 2109 2162 2100 2152 0 +42.92(+2.04%)
Apr 26, 2000 2079 2109 2079 2109 0 +41.84(+2.02%)
Apr 25, 2000 2050 2071 2048 2067 0 +17.18(+0.84%)
Apr 24, 2000 2085 2098 2050 2050 0 -30.49(-1.47%)
Apr 20, 2000 2054 2081 2047 2080 0 +21.36(+1.04%)
Apr 19, 2000 2030 2085 2030 2059 0 +51.74(+2.58%)
Apr 18, 2000 2058 2069 2007 2007 0 +7.78(+0.39%)
Apr 17, 2000 2091 2091 1981 1999 0 -190.37(-8.69%)
Apr 14, 2000 2158 2194 2137 2190 0 +25.86(+1.20%)
Apr 13, 2000 2119 2164 2098 2164 0 +28.51(+1.34%)
Apr 12, 2000 2133 2152 2116 2135 0 +4.01(+0.19%)
Apr 11, 2000 2127 2131 2096 2131 0 +4.45(+0.21%)
Apr 10, 2000 2153 2168 2127 2127 0 -23.58(-1.10%)
Apr 07, 2000 2115 2153 2115 2151 0 +39.00(+1.85%)
Apr 06, 2000 2054 2112 2050 2112 0 +56.21(+2.73%)
Apr 05, 2000 2055 2063 2040 2055 0 -3.24(-0.16%)
Apr 04, 2000 2074 2083 2049 2059 0 -13.14(-0.63%)
Apr 03, 2000 2136 2136 2061 2072 0 -60.91(-2.86%)
Mar 31, 2000 2108 2133 2098 2133 0 +15.78(+0.75%)
Mar 30, 2000 2183 2183 2112 2117 0 -64.65(-2.96%)
Mar 29, 2000 2206 2210 2173 2181 0 -26.17(-1.19%)
Mar 28, 2000 2220 2235 2200 2208 0 -9.44(-0.43%)
Mar 27, 2000 2158 2218 2158 2217 0 +70.87(+3.30%)
Mar 24, 2000 2142 2153 2137 2146 0 +19.35(+0.91%)
Mar 23, 2000 2137 2151 2120 2127 0 -6.79(-0.32%)
Mar 22, 2000 2132 2158 2118 2134 0 +15.10(+0.71%)
Mar 21, 2000 2081 2132 2079 2119 0 +41.44(+2.00%)
Mar 20, 2000 2092 2100 2073 2077 0 -17.37(-0.83%)
Mar 17, 2000 2062 2097 2057 2094 0 +72.36(+3.58%)
Mar 15, 2000 2050 2050 2015 2022 0 -31.36(-1.53%)
Mar 14, 2000 2043 2056 2041 2053 0 +10.81(+0.53%)
Mar 13, 2000 2090 2090 2028 2043 0 -53.58(-2.56%)
Mar 10, 2000 2101 2114 2096 2096 0 +13.95(+0.67%)
Mar 09, 2000 2080 2099 2080 2082 0 +9.71(+0.47%)
Mar 08, 2000 2072 2087 2045 2073 0 -18.73(-0.90%)
Mar 07, 2000 2119 2119 2073 2091 0 -28.66(-1.35%)
Mar 06, 2000 2136 2155 2120 2120 0 +2.94(+0.14%)
Mar 03, 2000 2112 2126 2105 2117 0 +6.86(+0.33%)
Mar 02, 2000 2121 2121 2098 2110 0 -3.88(-0.18%)
Mar 01, 2000 2129 2140 2093 2114 0 -6.45(-0.30%)
Feb 29, 2000 2123 2140 2117 2120 0 +1.85(+0.09%)
Feb 28, 2000 2133 2145 2119 2119 0 -21.75(-1.02%)
Feb 25, 2000 2127 2148 2119 2140 0 +16.73(+0.79%)
Feb 24, 2000 2142 2157 2118 2124 0 -14.03(-0.66%)
Feb 23, 2000 2117 2138 2080 2138 0 +31.08(+1.48%)
Feb 22, 2000 2126 2144 2055 2107 0 -9.23(-0.44%)
Feb 21, 2000 2161 2162 2108 2116 0 -61.51(-2.82%)
Feb 18, 2000 2237 2237 2177 2177 0 -52.69(-2.36%)
Feb 17, 2000 2213 2241 2213 2230 0 +17.73(+0.80%)
Feb 16, 2000 2204 2217 2179 2212 0 +12.96(+0.59%)
Feb 15, 2000 2249 2254 2183 2199 0 -36.80(-1.65%)
Feb 14, 2000 2219 2254 2211 2236 0 +1.24(+0.06%)
Feb 11, 2000 2236 2260 2212 2235 0 +9.62(+0.43%)
Feb 10, 2000 2224 2226 2189 2225 0 -2.02(-0.09%)
Feb 09, 2000 2255 2286 2216 2227 0 -18.48(-0.82%)
Feb 08, 2000 2264 2284 2245 2246 0 -13.11(-0.58%)
Feb 04, 2000 2249 2265 2244 2259 0 +9.58(+0.43%)
Feb 03, 2000 2274 2274 2239 2249 0 -22.07(-0.97%)
Feb 02, 2000 2240 2280 2240 2271 0 +41.01(+1.84%)
Feb 01, 2000 2242 2257 2223 2230 0 +0.11(+0.00%)
Jan 31, 2000 2282 2282 2223 2230 0 -54.63(-2.39%)
Jan 28, 2000 2319 2325 2285 2285 0 -20.81(-0.90%)
Jan 27, 2000 2263 2306 2263 2306 0 +46.22(+2.05%)
Jan 26, 2000 2253 2266 2247 2260 0 +20.67(+0.92%)
Jan 25, 2000 2261 2261 2234 2239 0 -25.81(-1.14%)
Jan 24, 2000 2263 2291 2247 2265 0 -13.84(-0.61%)
Jan 21, 2000 2310 2311 2260 2278 0 -37.05(-1.60%)
Jan 20, 2000 2265 2316 2265 2316 0 +60.66(+2.69%)
Jan 19, 2000 2306 2306 2254 2255 0 -64.90(-2.80%)
Jan 18, 2000 2333 2349 2304 2320 0 -22.27(-0.95%)
Jan 17, 2000 2399 2402 2331 2342 0 -50.49(-2.11%)
Jan 14, 2000 2398 2398 2364 2393 0 -1.79(-0.07%)
Jan 13, 2000 2427 2430 2382 2394 0 -33.24(-1.37%)
Jan 12, 2000 2402 2435 2382 2428 0 +17.86(+0.74%)
Jan 11, 2000 2448 2461 2384 2410 0 -23.98(-0.99%)
Jan 10, 2000 2437 2468 2432 2434 0 +27.64(+1.15%)
Jan 07, 2000 2358 2406 2349 2406 0 +46.83(+1.98%)
Jan 06, 2000 2405 2428 2318 2359 0 -31.82(-1.33%)
Jan 05, 2000 2482 2482 2374 2391 0 -139.12(-5.50%)
Jan 04, 2000 2580 2580 2521 2530 0 -52.79(-2.04%)
Jan 03, 2000 2502 2583 2502 2583 0 +103.36(+4.17%)
Dec 30, 1999 2476 2497 2476 2480 0 +6.89(+0.28%)
Dec 29, 1999 2447 2476 2444 2473 0 +25.72(+1.05%)
Dec 28, 1999 2462 2462 2441 2447 0 -13.45(-0.55%)
Dec 27, 1999 2437 2460 2436 2460 0 +13.85(+0.57%)
Dec 24, 1999 2439 2448 2433 2447 0 +22.42(+0.92%)
Dec 23, 1999 2391 2424 2391 2424 0 +40.49(+1.70%)
Dec 22, 1999 2371 2395 2371 2384 0 +21.08(+0.89%)
Dec 21, 1999 2381 2387 2350 2363 0 -7.08(-0.30%)
Dec 20, 1999 2371 2375 2346 2370 0 -2.81(-0.12%)
Dec 17, 1999 2323 2374 2323 2372 0 +57.62(+2.49%)
Dec 16, 1999 2330 2330 2295 2315 0 -14.57(-0.63%)
Dec 15, 1999 2367 2367 2318 2329 0 -39.83(-1.68%)
Dec 14, 1999 2389 2389 2356 2369 0 -17.07(-0.72%)
Dec 13, 1999 2398 2400 2370 2386 0 -9.12(-0.38%)
Dec 10, 1999 2376 2395 2356 2395 0 +23.33(+0.98%)
Dec 09, 1999 2356 2374 2333 2372 0 +20.78(+0.88%)
Dec 08, 1999 2302 2351 2302 2351 0 +51.46(+2.24%)
Dec 07, 1999 2245 2300 2245 2300 0 +56.03(+2.50%)
Dec 06, 1999 2231 2261 2231 2244 0 +16.03(+0.72%)
Dec 03, 1999 2229 2240 2223 2228 0 +0.51(+0.02%)
Dec 02, 1999 2213 2233 2210 2227 0 +18.67(+0.85%)
Dec 01, 1999 2233 2233 2198 2209 0 -28.50(-1.27%)
Nov 30, 1999 2226 2242 2213 2237 0 +14.70(+0.66%)
Nov 29, 1999 2234 2239 2210 2222 0 -13.39(-0.60%)
Nov 26, 1999 2201 2237 2201 2236 0 +33.99(+1.54%)
Nov 25, 1999 2196 2204 2179 2202 0 +11.11(+0.51%)
Nov 24, 1999 2213 2213 2190 2191 0 -20.24(-0.92%)
Nov 23, 1999 2222 2222 2192 2211 0 -3.88(-0.18%)
Nov 22, 1999 2227 2238 2212 2215 0 -6.20(-0.28%)
Nov 19, 1999 2211 2229 2209 2221 0 +17.38(+0.79%)
Nov 18, 1999 2227 2240 2196 2204 0 -25.20(-1.13%)
Nov 17, 1999 2264 2277 2223 2229 0 -10.00(-0.45%)
Nov 16, 1999 2225 2239 2216 2239 0 +12.95(+0.58%)
Nov 15, 1999 2199 2240 2199 2226 0 +40.09(+1.83%)
Nov 12, 1999 2155 2187 2155 2186 0 +32.15(+1.49%)
Nov 11, 1999 2143 2173 2143 2154 0 +14.81(+0.69%)
Nov 10, 1999 2119 2139 2114 2139 0 +20.78(+0.98%)
Nov 09, 1999 2115 2124 2110 2118 0 +6.53(+0.31%)
Nov 05, 1999 2119 2122 2104 2112 0 +1.61(+0.08%)
Nov 04, 1999 2092 2126 2088 2110 0 +21.95(+1.05%)
Nov 03, 1999 2061 2088 2061 2088 0 +30.77(+1.50%)
Nov 02, 1999 2080 2080 2048 2057 0 -15.82(-0.76%)
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.