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, 2017 3095 3106 3090 3097 0 -12.01(-0.39%)
Feb 27, 2017 3101 3114 3095 3109 0 -8.41(-0.27%)
Feb 26, 2017 3136 3139 3111 3117 0 +0.00(+0.00%)
Feb 25, 2017 3136 3139 3111 3117 0 +0.00(+0.00%)
Feb 24, 2017 3136 3139 3111 3117 0 -20.54(-0.65%)
Feb 23, 2017 3120 3138 3115 3138 0 +15.37(+0.49%)
Feb 22, 2017 3104 3124 3101 3122 0 +28.01(+0.91%)
Feb 21, 2017 3101 3101 3087 3094 0 -2.50(-0.08%)
Feb 20, 2017 3107 3109 3093 3097 0 -10.96(-0.35%)
Feb 19, 2017 3099 3115 3099 3108 0 +0.00(+0.00%)
Feb 18, 2017 3099 3115 3099 3108 0 +0.00(+0.00%)
Feb 17, 2017 3099 3115 3099 3108 0 +10.96(+0.35%)
Feb 16, 2017 3089 3097 3079 3097 0 +8.21(+0.27%)
Feb 15, 2017 3081 3093 3078 3088 0 +16.01(+0.52%)
Feb 14, 2017 3094 3097 3065 3072 0 -39.16(-1.26%)
Feb 13, 2017 3108 3118 3106 3112 0 +11.24(+0.36%)
Feb 12, 2017 3091 3104 3089 3100 0 +0.00(+0.00%)
Feb 11, 2017 3091 3104 3089 3100 0 +0.00(+0.00%)
Feb 10, 2017 3091 3104 3089 3100 0 +20.43(+0.66%)
Feb 09, 2017 3067 3091 3067 3080 0 +13.43(+0.44%)
Feb 08, 2017 3069 3073 3056 3067 0 -5.11(-0.17%)
Feb 07, 2017 3053 3077 3052 3072 0 +14.73(+0.48%)
Feb 06, 2017 3048 3063 3041 3057 0 +14.97(+0.49%)
Feb 05, 2017 3047 3048 3031 3042 0 +0.00(+0.00%)
Feb 04, 2017 3047 3048 3031 3042 0 +0.00(+0.00%)
Feb 03, 2017 3047 3048 3031 3042 0 -2.14(-0.07%)
Feb 02, 2017 3064 3068 3037 3044 0 -23.41(-0.76%)
Feb 01, 2017 3046 3073 3041 3067 0 +20.69(+0.68%)
Jan 31, 2017 3054 3056 3031 3047 0 -18.05(-0.59%)
Jan 30, 2017 3065 3065 3055 3065 0 +0.00(+0.00%)
Jan 29, 2017 3065 3065 3055 3065 0 +0.00(+0.00%)
Jan 28, 2017 3065 3065 3055 3065 0 +0.00(+0.00%)
Jan 27, 2017 3065 3065 3055 3065 0 +13.07(+0.43%)
Jan 26, 2017 3050 3059 3045 3052 0 +11.84(+0.39%)
Jan 25, 2017 3058 3062 3033 3040 0 -2.01(-0.07%)
Jan 24, 2017 3025 3044 3023 3042 0 +16.47(+0.54%)
Jan 23, 2017 3011 3027 3008 3025 0 +14.40(+0.48%)
Jan 22, 2017 3006 3016 3004 3011 0 +0.00(+0.00%)
Jan 21, 2017 3006 3016 3004 3011 0 +0.00(+0.00%)
Jan 20, 2017 3006 3016 3004 3011 0 +2.86(+0.10%)
Jan 19, 2017 3004 3011 2995 3008 0 +8.00(+0.27%)
Jan 18, 2017 3001 3008 2988 3000 0 -12.55(-0.42%)
Jan 17, 2017 3010 3013 3001 3013 0 -0.35(-0.01%)
Jan 16, 2017 3025 3027 3000 3013 0 -11.95(-0.40%)
Jan 15, 2017 3001 3026 2999 3025 0 +0.00(+0.00%)
Jan 14, 2017 3001 3026 2999 3025 0 +0.00(+0.00%)
Jan 13, 2017 3001 3026 2999 3025 0 +32.07(+1.07%)
Jan 12, 2017 3011 3022 2991 2993 0 -7.94(-0.26%)
Jan 11, 2017 3010 3019 2995 3001 0 -5.08(-0.17%)
Jan 10, 2017 2973 3006 2971 3006 0 +24.48(+0.82%)
Jan 09, 2017 2962 2986 2962 2982 0 +18.91(+0.64%)
Jan 08, 2017 2965 2971 2955 2963 0 +0.00(+0.00%)
Jan 07, 2017 2965 2971 2955 2963 0 +0.00(+0.00%)
Jan 06, 2017 2965 2971 2955 2963 0 +8.49(+0.29%)
Jan 05, 2017 2941 2968 2937 2954 0 +32.83(+1.12%)
Jan 04, 2017 2897 2932 2897 2921 0 +22.34(+0.77%)
Jan 03, 2017 2887 2900 2870 2899 0 +18.21(+0.63%)
Jan 02, 2017 2898 2903 2881 2881 0 +0.00(+0.00%)
Jan 01, 2017 2898 2903 2881 2881 0 +0.00(+0.00%)
Dec 31, 2016 2898 2903 2881 2881 0 +0.00(+0.00%)
Dec 30, 2016 2898 2903 2881 2881 0 -8.39(-0.29%)
Dec 29, 2016 2885 2891 2878 2889 0 -9.15(-0.32%)
Dec 28, 2016 2886 2900 2885 2898 0 +12.54(+0.43%)
Dec 27, 2016 2862 2888 2858 2886 0 +14.71(+0.51%)
Dec 26, 2016 2869 2878 2866 2871 0 +0.00(+0.00%)
Dec 25, 2016 2869 2878 2866 2871 0 +0.00(+0.00%)
Dec 24, 2016 2869 2878 2866 2871 0 +0.00(+0.00%)
Dec 23, 2016 2869 2878 2866 2871 0 -10.99(-0.38%)
Dec 22, 2016 2900 2903 2874 2882 0 -19.66(-0.68%)
Dec 21, 2016 2912 2924 2902 2902 0 -9.61(-0.33%)
Dec 20, 2016 2917 2925 2903 2911 0 -1.77(-0.06%)
Dec 19, 2016 2930 2932 2911 2913 0 -24.78(-0.84%)
Dec 18, 2016 2934 2942 2930 2938 0 +0.00(+0.00%)
Dec 17, 2016 2934 2942 2930 2938 0 +0.00(+0.00%)
Dec 16, 2016 2934 2942 2930 2938 0 +7.09(+0.24%)
Dec 15, 2016 2938 2944 2922 2931 0 -23.29(-0.79%)
Dec 14, 2016 2963 2969 2953 2954 0 -1.17(-0.04%)
Dec 13, 2016 2953 2957 2940 2955 0 +3.04(+0.10%)
Dec 12, 2016 2960 2965 2937 2952 0 -3.94(-0.13%)
Dec 11, 2016 2958 2965 2950 2956 0 +0.00(+0.00%)
Dec 10, 2016 2958 2965 2950 2956 0 +0.00(+0.00%)
Dec 09, 2016 2958 2965 2950 2956 0 -2.73(-0.09%)
Dec 08, 2016 2965 2981 2956 2959 0 -0.98(-0.03%)
Dec 07, 2016 2957 2961 2948 2960 0 +10.72(+0.36%)
Dec 06, 2016 2943 2955 2942 2949 0 +6.07(+0.21%)
Dec 05, 2016 2919 2943 2915 2943 0 +23.68(+0.81%)
Dec 04, 2016 2930 2933 2915 2919 0 +0.00(+0.00%)
Dec 03, 2016 2930 2933 2915 2919 0 +0.00(+0.00%)
Dec 02, 2016 2930 2933 2915 2919 0 -9.21(-0.31%)
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.