Skip to main content

Singapore Straits Times (IX: STI )

3,251.71 +18.38 (+0.57%)
Daily Price Updated: 5:20 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 1984 1988 1978 1981 0 -7.36(-0.37%)
Oct 28, 2004 1979 1995 1975 1988 0 +29.00(+1.48%)
Oct 27, 2004 1966 1968 1959 1959 0 +1.64(+0.08%)
Oct 26, 2004 1949 1963 1949 1957 0 +3.97(+0.20%)
Oct 25, 2004 1950 1957 1947 1953 0 -13.63(-0.69%)
Oct 22, 2004 1932 1976 1932 1967 0 -2.11(-0.11%)
Oct 21, 2004 1958 1969 1958 1969 0 +16.18(+0.83%)
Oct 20, 2004 1964 1973 1953 1953 0 -17.23(-0.87%)
Oct 19, 2004 1962 1970 1958 1970 0 +19.68(+1.01%)
Oct 18, 2004 1962 1965 1951 1951 0 -11.99(-0.61%)
Oct 15, 2004 1945 1971 1944 1963 0 +11.07(+0.57%)
Oct 14, 2004 1958 1961 1949 1951 0 -19.68(-1.00%)
Oct 13, 2004 1975 1977 1962 1971 0 +0.11(+0.01%)
Oct 12, 2004 1993 1994 1966 1971 0 -20.95(-1.05%)
Oct 11, 2004 2001 2002 1989 1992 0 -12.31(-0.61%)
Oct 08, 2004 2001 2011 2000 2004 0 -1.89(-0.09%)
Oct 07, 2004 2021 2022 2004 2006 0 -9.85(-0.49%)
Oct 06, 2004 2014 2019 2006 2016 0 +4.30(+0.21%)
Oct 05, 2004 2015 2019 2004 2012 0 -2.15(-0.11%)
Oct 04, 2004 2001 2014 1998 2014 0 +32.75(+1.65%)
Oct 01, 2004 1987 1998 1981 1981 0 -3.60(-0.18%)
Sep 30, 2004 1981 1993 1981 1985 0 +10.39(+0.53%)
Sep 29, 2004 1984 1984 1972 1974 0 -4.75(-0.24%)
Sep 28, 2004 1981 1981 1971 1979 0 -4.29(-0.22%)
Sep 27, 2004 1970 1983 1970 1983 0 +9.93(+0.50%)
Sep 24, 2004 1983 1990 1971 1973 0 -15.18(-0.76%)
Sep 23, 2004 1982 1989 1978 1989 0 -4.91(-0.25%)
Sep 22, 2004 2004 2005 1990 1994 0 -8.32(-0.42%)
Sep 21, 2004 1989 2003 1982 2002 0 +13.76(+0.69%)
Sep 20, 2004 2005 2007 1988 1988 0 -15.45(-0.77%)
Sep 17, 2004 1999 2004 1990 2004 0 +6.44(+0.32%)
Sep 16, 2004 2000 2004 1986 1997 0 -6.87(-0.34%)
Sep 15, 2004 1999 2008 1995 2004 0 +9.86(+0.49%)
Sep 14, 2004 1988 1994 1980 1994 0 +8.34(+0.42%)
Sep 13, 2004 1975 1987 1972 1986 0 +18.09(+0.92%)
Sep 10, 2004 1966 1968 1954 1968 0 +2.42(+0.12%)
Sep 09, 2004 1961 1966 1955 1965 0 +6.15(+0.31%)
Sep 08, 2004 1960 1973 1954 1959 0 -2.34(-0.12%)
Sep 07, 2004 1941 1961 1937 1961 0 +24.04(+1.24%)
Sep 06, 2004 1934 1945 1930 1937 0 +0.88(+0.05%)
Sep 03, 2004 1938 1942 1934 1937 0 -4.31(-0.22%)
Sep 02, 2004 1935 1946 1934 1941 0 +11.38(+0.59%)
Sep 01, 2004 1921 1933 1921 1929 0 +11.14(+0.58%)
Aug 31, 2004 1904 1919 1903 1918 0 +12.89(+0.68%)
Aug 30, 2004 1918 1924 1896 1905 0 -10.45(-0.55%)
Aug 27, 2004 1916 1923 1910 1916 0 -3.20(-0.17%)
Aug 26, 2004 1919 1934 1916 1919 0 +2.01(+0.10%)
Aug 25, 2004 1903 1919 1900 1917 0 +11.69(+0.61%)
Aug 24, 2004 1899 1905 1891 1905 0 +4.17(+0.22%)
Aug 23, 2004 1904 1907 1898 1901 0 +6.30(+0.33%)
Aug 20, 2004 1900 1903 1891 1895 0 -12.12(-0.64%)
Aug 19, 2004 1899 1910 1898 1907 0 +16.37(+0.87%)
Aug 18, 2004 1886 1895 1884 1891 0 +10.16(+0.54%)
Aug 17, 2004 1886 1894 1881 1881 0 +2.92(+0.16%)
Aug 16, 2004 1872 1880 1870 1878 0 +4.72(+0.25%)
Aug 13, 2004 1876 1881 1862 1873 0 -15.30(-0.81%)
Aug 12, 2004 1888 1893 1882 1888 0 -8.01(-0.42%)
Aug 11, 2004 1909 1912 1889 1896 0 -5.22(-0.27%)
Aug 10, 2004 1913 1915 1896 1901 0 -21.34(-1.11%)
Aug 09, 2004 1923 1923 1923 1923 0 +0.00(+0.00%)
Aug 06, 2004 1931 1935 1920 1923 0 -12.95(-0.67%)
Aug 05, 2004 1910 1943 1910 1936 0 +31.85(+1.67%)
Aug 04, 2004 1909 1914 1903 1904 0 -7.95(-0.42%)
Aug 03, 2004 1890 1915 1890 1912 0 +24.39(+1.29%)
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.