Skip to main content

Singapore Straits Times (IX: STI )

3,130.24 +15.16 (+0.49%)
Daily Price Updated: 5:20 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3109 3137 3098 3130 0 +15.16(+0.49%)
Sep 29, 2022 3131 3155 3115 3115 0 -1.23(-0.04%)
Sep 28, 2022 3156 3161 3113 3116 0 -49.19(-1.55%)
Sep 27, 2022 3178 3182 3158 3166 0 -16.47(-0.52%)
Sep 26, 2022 3215 3224 3170 3182 0 -45.13(-1.40%)
Sep 23, 2022 3242 3248 3225 3227 0 +0.00(+0.00%)
Sep 22, 2022 3242 3248 3225 3227 0 -34.69(-1.06%)
Sep 21, 2022 3262 3272 3255 3262 0 -5.15(-0.16%)
Sep 20, 2022 3266 3276 3262 3267 0 +10.63(+0.33%)
Sep 19, 2022 3260 3274 3252 3256 0 -11.98(-0.37%)
Sep 16, 2022 3262 3280 3251 3268 0 +0.00(+0.00%)
Sep 15, 2022 3262 3280 3251 3268 0 +10.27(+0.32%)
Sep 14, 2022 3241 3266 3241 3258 0 -32.06(-0.97%)
Sep 13, 2022 3280 3298 3279 3290 0 +15.36(+0.47%)
Sep 12, 2022 3277 3280 3265 3275 0 +11.77(+0.36%)
Sep 09, 2022 3243 3267 3239 3263 0 +0.00(+0.00%)
Sep 08, 2022 3243 3267 3239 3263 0 +52.12(+1.62%)
Sep 07, 2022 3207 3218 3198 3211 0 -13.35(-0.41%)
Sep 06, 2022 3223 3234 3217 3224 0 +8.70(+0.27%)
Sep 05, 2022 3212 3223 3207 3215 0 +9.79(+0.31%)
Sep 02, 2022 3214 3224 3201 3206 0 +0.00(+0.00%)
Sep 01, 2022 3214 3224 3201 3206 0 -15.98(-0.50%)
Aug 31, 2022 3224 3234 3212 3222 0 -17.66(-0.55%)
Aug 30, 2022 3222 3249 3222 3239 0 +17.07(+0.53%)
Aug 29, 2022 3210 3226 3206 3222 0 -27.27(-0.84%)
Aug 26, 2022 3250 3264 3248 3250 0 +0.00(+0.00%)
Aug 25, 2022 3250 3264 3248 3250 0 +16.05(+0.50%)
Aug 24, 2022 3244 3247 3228 3233 0 -12.73(-0.39%)
Aug 23, 2022 3251 3259 3225 3246 0 -16.36(-0.50%)
Aug 22, 2022 3240 3271 3235 3263 0 +16.06(+0.49%)
Aug 19, 2022 3271 3272 3240 3247 0 +0.00(+0.00%)
Aug 18, 2022 3271 3272 3240 3247 0 -16.25(-0.50%)
Aug 17, 2022 3255 3272 3253 3263 0 +8.97(+0.28%)
Aug 16, 2022 3251 3260 3244 3254 0 -3.03(-0.09%)
Aug 15, 2022 3261 3267 3256 3257 0 -12.45(-0.38%)
Aug 12, 2022 3287 3290 3266 3269 0 +0.00(+0.00%)
Aug 11, 2022 3287 3290 3266 3269 0 -17.06(-0.52%)
Aug 10, 2022 3271 3289 3269 3286 0 +15.35(+0.47%)
Aug 08, 2022 3278 3278 3255 3271 0 +0.00(+0.00%)
Aug 07, 2022 3278 3278 3255 3271 0 -11.90(-0.36%)
Aug 05, 2022 3275 3285 3268 3283 0 +0.00(+0.00%)
Aug 04, 2022 3275 3285 3268 3283 0 +30.82(+0.95%)
Aug 03, 2022 3242 3257 3232 3252 0 +12.91(+0.40%)
Aug 02, 2022 3231 3244 3227 3239 0 +0.40(+0.01%)
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.