Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Straits Times (IX: STI )

3,292.93 -3.96 (-0.12%)
Daily Price Updated: 4:45 PM EDT, May 4, 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 (%)
Jan 30, 2009 1767 1767 1738 1746 0 -20.25(-1.15%)
Jan 29, 2009 1766 1781 1756 1767 0 +0.64(+0.04%)
Jan 28, 2009 1685 1766 1685 1766 0 +80.85(+4.80%)
Jan 27, 2009 1685 1685 1685 1685 0 +0.00(+0.00%)
Jan 26, 2009 1685 1685 1685 1685 0 +0.00(+0.00%)
Jan 23, 2009 1709 1710 1685 1685 0 -23.54(-1.38%)
Jan 22, 2009 1705 1737 1702 1709 0 +4.25(+0.25%)
Jan 21, 2009 1723 1723 1677 1705 0 -18.85(-1.09%)
Jan 20, 2009 1747 1747 1694 1723 0 -23.62(-1.35%)
Jan 19, 2009 1730 1760 1728 1747 0 +16.54(+0.96%)
Jan 16, 2009 1704 1734 1704 1730 0 +26.39(+1.55%)
Jan 15, 2009 1765 1765 1694 1704 0 -60.66(-3.44%)
Jan 14, 2009 1762 1797 1761 1765 0 +2.90(+0.16%)
Jan 13, 2009 1776 1807 1757 1762 0 -14.43(-0.81%)
Jan 12, 2009 1806 1806 1776 1776 0 -29.77(-1.65%)
Jan 09, 2009 1828 1849 1806 1806 0 -21.59(-1.18%)
Jan 08, 2009 1881 1881 1821 1828 0 -52.97(-2.82%)
Jan 07, 2009 1914 1960 1881 1881 0 -33.08(-1.73%)
Jan 06, 2009 1925 1937 1902 1914 0 -11.21(-0.58%)
Jan 05, 2009 1830 1925 1830 1925 0 +95.16(+5.20%)
Jan 02, 2009 1762 1835 1762 1830 0 +68.15(+3.87%)
Jan 01, 2009 1762 1762 1762 1762 0 +0.00(+0.00%)
Dec 31, 2008 1771 1787 1760 1762 0 -9.09(-0.51%)
Dec 30, 2008 1781 1785 1762 1771 0 -9.92(-0.56%)
Dec 29, 2008 1726 1781 1726 1781 0 +54.96(+3.18%)
Dec 26, 2008 1737 1752 1726 1726 0 -11.38(-0.66%)
Dec 25, 2008 1737 1737 1737 1737 0 +0.00(+0.00%)
Dec 24, 2008 1725 1752 1711 1737 0 +12.45(+0.72%)
Dec 23, 2008 1746 1763 1719 1725 0 -21.09(-1.21%)
Dec 22, 2008 1795 1804 1746 1746 0 -49.84(-2.78%)
Dec 19, 2008 1799 1823 1780 1795 0 -3.48(-0.19%)
Dec 18, 2008 1779 1799 1770 1799 0 +19.66(+1.10%)
Dec 17, 2008 1782 1813 1779 1779 0 -2.80(-0.16%)
Dec 16, 2008 1775 1782 1752 1782 0 +7.33(+0.41%)
Dec 15, 2008 1775 1775 1775 1775 0 +34.42(+1.98%)
Dec 12, 2008 1794 1794 1719 1740 0 -53.82(-3.00%)
Dec 11, 2008 1822 1825 1786 1794 0 -27.54(-1.51%)
Dec 10, 2008 1755 1844 1737 1822 0 +67.12(+3.83%)
Dec 09, 2008 1659 1755 1659 1755 0 +95.41(+5.75%)
Dec 08, 2008 1659 1659 1659 1659 0 +0.00(+0.00%)
Dec 05, 2008 1644 1678 1639 1659 0 +15.49(+0.94%)
Dec 04, 2008 1641 1675 1641 1644 0 +3.11(+0.19%)
Dec 03, 2008 1639 1670 1639 1641 0 +1.39(+0.08%)
Dec 02, 2008 1690 1690 1639 1639 0 -51.05(-3.02%)
Dec 01, 2008 1733 1733 1690 1690 0 -42.34(-2.44%)
Nov 28, 2008 1711 1733 1685 1733 0 +22.05(+1.29%)
Nov 27, 2008 1711 1736 1691 1711 0 -0.61(-0.04%)
Nov 26, 2008 1653 1711 1644 1711 0 +57.88(+3.50%)
Nov 25, 2008 1620 1691 1620 1653 0 +32.96(+2.03%)
Nov 24, 2008 1662 1665 1619 1620 0 -41.81(-2.52%)
Nov 21, 2008 1614 1671 1570 1662 0 +48.15(+2.98%)
Nov 20, 2008 1666 1666 1595 1614 0 -51.64(-3.10%)
Nov 19, 2008 1693 1702 1662 1666 0 -26.96(-1.59%)
Nov 18, 2008 1750 1750 1692 1693 0 -57.12(-3.26%)
Nov 17, 2008 1759 1769 1725 1750 0 -9.47(-0.54%)
Nov 14, 2008 1755 1818 1747 1759 0 +3.67(+0.21%)
Nov 13, 2008 1784 1784 1719 1755 0 -28.54(-1.60%)
Nov 12, 2008 1807 1827 1779 1784 0 -22.95(-1.27%)
Nov 11, 2008 1885 1885 1801 1807 0 -78.06(-4.14%)
Nov 10, 2008 1863 1916 1847 1885 0 +21.53(+1.16%)
Nov 07, 2008 1819 1863 1718 1863 0 +44.29(+2.43%)
Nov 06, 2008 1869 1869 1777 1819 0 -49.62(-2.66%)
Nov 05, 2008 1830 1934 1830 1869 0 +39.13(+2.14%)
Nov 04, 2008 1884 1884 1826 1830 0 -54.06(-2.87%)
Nov 03, 2008 1794 1893 1794 1884 0 +89.55(+4.99%)
Oct 31, 2008 1802 1826 1772 1794 0 -7.71(-0.43%)
Oct 30, 2008 1671 1837 1671 1802 0 +130.71(+7.82%)
Oct 29, 2008 1666 1738 1614 1671 0 +4.71(+0.28%)
Oct 28, 2008 1600 1666 1474 1666 0 +66.21(+4.14%)
Oct 27, 2008 1600 1600 1600 1600 0 +0.00(+0.00%)
Oct 24, 2008 1746 1746 1590 1600 0 -145.39(-8.33%)
Oct 23, 2008 1821 1821 1735 1746 0 -75.46(-4.14%)
Oct 22, 2008 1921 1921 1809 1821 0 -99.66(-5.19%)
Oct 21, 2008 1939 1989 1917 1921 0 -18.43(-0.95%)
Oct 20, 2008 1879 1943 1879 1939 0 +60.71(+3.23%)
Oct 17, 2008 1951 1991 1878 1879 0 -72.69(-3.73%)
Oct 16, 2008 2059 2059 1902 1951 0 -108.19(-5.25%)
Oct 15, 2008 2128 2128 2038 2059 0 -68.92(-3.24%)
Oct 14, 2008 2076 2219 2076 2128 0 +51.96(+2.50%)
Oct 13, 2008 1948 2106 1946 2076 0 +128.02(+6.57%)
Oct 10, 2008 2103 2103 1926 1948 0 -154.38(-7.34%)
Oct 09, 2008 2034 2123 2034 2103 0 +69.10(+3.40%)
Oct 08, 2008 2178 2178 2026 2034 0 -143.94(-6.61%)
Oct 07, 2008 2168 2230 2129 2178 0 +9.23(+0.43%)
Oct 06, 2008 2297 2297 2166 2168 0 -128.80(-5.61%)
Oct 03, 2008 2364 2364 2297 2297 0 -66.48(-2.81%)
Oct 02, 2008 2359 2399 2314 2364 0 +4.69(+0.20%)
Oct 01, 2008 2359 2359 2359 2359 0 +0.00(+0.00%)
Sep 30, 2008 2361 2371 2240 2359 0 -2.43(-0.10%)
Sep 29, 2008 2411 2449 2347 2361 0 -50.12(-2.08%)
Sep 26, 2008 2444 2444 2400 2411 0 -32.78(-1.34%)
Sep 25, 2008 2478 2478 2443 2444 0 -33.36(-1.35%)
Sep 24, 2008 2477 2495 2459 2478 0 +1.09(+0.04%)
Sep 23, 2008 2544 2544 2477 2477 0 -67.62(-2.66%)
Sep 22, 2008 2559 2605 2534 2544 0 -14.94(-0.58%)
Sep 19, 2008 2419 2575 2419 2559 0 +139.86(+5.78%)
Sep 18, 2008 2419 2449 2308 2419 0 -0.08(-0.00%)
Sep 17, 2008 2461 2498 2399 2419 0 -42.14(-1.71%)
Sep 16, 2008 2487 2487 2412 2461 0 -25.12(-1.01%)
Sep 15, 2008 2571 2571 2480 2487 0 -84.12(-3.27%)
Sep 12, 2008 2541 2582 2541 2571 0 +29.52(+1.16%)
Sep 11, 2008 2622 2622 2541 2541 0 -81.26(-3.10%)
Sep 10, 2008 2673 2673 2622 2622 0 -50.80(-1.90%)
Sep 09, 2008 2697 2697 2646 2673 0 -21.28(-0.79%)
Sep 08, 2008 2574 2697 2574 2694 0 +120.28(+4.67%)
Sep 05, 2008 2626 2626 2554 2574 0 -51.84(-1.97%)
Sep 04, 2008 2707 2707 2626 2626 0 -80.48(-2.97%)
Sep 03, 2008 2759 2759 2707 2707 0 -52.41(-1.90%)
Sep 02, 2008 2714 2763 2696 2759 0 +45.15(+1.66%)
Sep 01, 2008 2740 2740 2691 2714 0 -26.16(-0.95%)
Aug 29, 2008 2691 2740 2691 2740 0 +48.95(+1.82%)
Aug 28, 2008 2705 2713 2688 2691 0 -14.09(-0.52%)
Aug 27, 2008 2707 2711 2688 2705 0 -2.10(-0.08%)
Aug 26, 2008 2733 2733 2690 2707 0 -26.26(-0.96%)
Aug 25, 2008 2723 2755 2723 2733 0 +10.15(+0.37%)
Aug 22, 2008 2713 2723 2708 2723 0 +9.83(+0.36%)
Aug 21, 2008 2752 2752 2709 2713 0 -38.28(-1.39%)
Aug 20, 2008 2728 2755 2712 2752 0 +23.36(+0.86%)
Aug 19, 2008 2777 2777 2726 2728 0 -48.59(-1.75%)
Aug 18, 2008 2798 2804 2773 2777 0 -20.52(-0.73%)
Aug 15, 2008 2817 2822 2793 2798 0 -19.16(-0.68%)
Aug 14, 2008 2812 2829 2802 2817 0 +4.87(+0.17%)
Aug 13, 2008 2817 2817 2782 2812 0 -5.03(-0.18%)
Aug 12, 2008 2825 2841 2809 2817 0 -8.57(-0.30%)
Aug 11, 2008 2808 2844 2808 2825 0 +17.85(+0.64%)
Aug 08, 2008 2835 2835 2804 2808 0 -27.17(-0.96%)
Aug 07, 2008 2887 2887 2824 2835 0 -52.07(-1.80%)
Aug 06, 2008 2861 2901 2861 2887 0 +26.27(+0.92%)
Aug 05, 2008 2876 2879 2808 2861 0 -15.57(-0.54%)
Aug 04, 2008 2906 2906 2867 2876 0 -29.99(-1.03%)
Aug 01, 2008 2930 2930 2884 2906 0 -23.58(-0.80%)
Jul 31, 2008 2926 2961 2926 2930 0 +4.15(+0.14%)
Jul 30, 2008 2887 2932 2887 2926 0 +38.94(+1.35%)
Jul 29, 2008 2910 2910 2861 2887 0 -23.80(-0.82%)
Jul 28, 2008 2913 2927 2906 2910 0 -12.55(-0.43%)
Jul 25, 2008 2978 2978 2911 2923 0 -55.00(-1.85%)
Jul 24, 2008 2979 2998 2965 2978 0 -1.07(-0.04%)
Jul 23, 2008 2891 2982 2891 2979 0 +88.32(+3.06%)
Jul 22, 2008 2919 2919 2888 2891 0 -28.55(-0.98%)
Jul 21, 2008 2848 2926 2848 2919 0 +71.48(+2.51%)
Jul 18, 2008 2864 2887 2833 2848 0 -16.37(-0.57%)
Jul 17, 2008 2835 2895 2835 2864 0 +28.78(+1.02%)
Jul 16, 2008 2831 2844 2820 2835 0 +4.57(+0.16%)
Jul 15, 2008 2904 2904 2827 2831 0 -73.37(-2.53%)
Jul 14, 2008 2927 2927 2876 2904 0 -22.72(-0.78%)
Jul 11, 2008 2902 2940 2890 2927 0 +25.26(+0.87%)
Jul 10, 2008 2918 2918 2876 2902 0 -16.04(-0.55%)
Jul 09, 2008 2887 2931 2887 2918 0 +31.00(+1.07%)
Jul 08, 2008 2934 2934 2875 2887 0 -47.50(-1.62%)
Jul 07, 2008 2893 2948 2886 2934 0 +41.58(+1.44%)
Jul 04, 2008 2879 2896 2879 2893 0 +12.09(+0.42%)
Jul 03, 2008 2906 2906 2862 2880 0 -25.78(-0.89%)
Jul 02, 2008 2907 2925 2891 2906 0 -0.56(-0.02%)
Jul 01, 2008 2948 2960 2904 2907 0 -40.75(-1.38%)
Jun 30, 2008 2956 2987 2948 2948 0 -8.37(-0.28%)
Jun 27, 2008 2981 2981 2923 2956 0 -25.04(-0.84%)
Jun 26, 2008 2987 3014 2978 2981 0 -5.67(-0.19%)
Jun 25, 2008 2962 2993 2943 2987 0 +24.46(+0.83%)
Jun 24, 2008 2979 2991 2962 2962 0 -16.99(-0.57%)
Jun 23, 2008 3002 3002 2952 2979 0 -22.66(-0.75%)
Jun 20, 2008 2993 3028 2993 3002 0 +9.15(+0.31%)
Jun 19, 2008 3040 3040 2981 2993 0 -47.43(-1.56%)
Jun 18, 2008 3028 3047 3011 3040 0 +11.85(+0.39%)
Jun 17, 2008 3037 3039 3008 3028 0 -8.68(-0.29%)
Jun 16, 2008 2980 3042 2980 3037 0 +57.36(+1.93%)
Jun 13, 2008 3020 3029 2979 2980 0 -40.59(-1.34%)
Jun 12, 2008 3047 3047 2979 3020 0 -26.62(-0.87%)
Jun 11, 2008 3033 3068 3028 3047 0 +13.72(+0.45%)
Jun 10, 2008 3084 3084 3033 3033 0 -50.97(-1.65%)
Jun 09, 2008 3147 3147 3057 3084 0 -62.71(-1.99%)
Jun 06, 2008 3144 3185 3144 3147 0 +2.84(+0.09%)
Jun 05, 2008 3135 3144 3114 3144 0 +9.09(+0.29%)
Jun 04, 2008 3154 3169 3126 3135 0 -19.14(-0.61%)
Jun 03, 2008 3188 3188 3143 3154 0 -34.11(-1.07%)
Jun 02, 2008 3193 3215 3180 3188 0 -4.57(-0.14%)
May 30, 2008 3161 3200 3155 3193 0 +31.84(+1.01%)
May 29, 2008 3133 3166 3133 3161 0 +28.00(+0.89%)
May 28, 2008 3115 3135 3113 3133 0 +17.43(+0.56%)
May 27, 2008 3103 3134 3103 3115 0 +12.05(+0.39%)
May 26, 2008 3122 3122 3085 3103 0 -18.85(-0.60%)
May 23, 2008 3161 3177 3122 3122 0 -38.71(-1.22%)
May 22, 2008 3197 3197 3139 3161 0 -36.04(-1.13%)
May 21, 2008 3200 3200 3154 3197 0 -2.98(-0.09%)
May 20, 2008 3241 3254 3187 3200 0 -144.65(-4.32%)
May 19, 2008 3345 3345 3345 3345 0 +103.04(+3.18%)
May 16, 2008 3207 3249 3207 3241 0 +34.06(+1.06%)
May 15, 2008 3199 3228 3199 3207 0 +8.92(+0.28%)
May 14, 2008 3203 3214 3179 3199 0 -4.91(-0.15%)
May 13, 2008 3180 3213 3180 3203 0 +23.26(+0.73%)
May 12, 2008 3162 3193 3148 3180 0 +18.13(+0.57%)
May 09, 2008 3172 3176 3141 3162 0 -9.85(-0.31%)
May 08, 2008 3229 3229 3153 3172 0 -57.07(-1.77%)
May 07, 2008 3249 3268 3204 3229 0 -19.80(-0.61%)
May 06, 2008 3248 3260 3234 3249 0 +0.71(+0.02%)
May 05, 2008 3236 3270 3236 3248 0 +11.94(+0.37%)
May 02, 2008 3148 3236 3148 3236 0 +88.31(+2.81%)
May 01, 2008 3148 3148 3148 3148 0 +0.00(+0.00%)
Apr 30, 2008 3172 3185 3148 3148 0 -24.57(-0.77%)
Apr 29, 2008 3202 3202 3165 3172 0 -29.27(-0.91%)
Apr 28, 2008 3189 3217 3189 3202 0 +12.43(+0.39%)
Apr 25, 2008 3178 3210 3174 3189 0 +11.65(+0.37%)
Apr 24, 2008 3194 3235 3170 3178 0 -16.29(-0.51%)
Apr 23, 2008 3187 3208 3179 3194 0 +6.61(+0.21%)
Apr 22, 2008 3171 3194 3151 3187 0 +16.14(+0.51%)
Apr 21, 2008 3125 3201 3125 3171 0 +46.22(+1.48%)
Apr 18, 2008 3126 3130 3108 3125 0 -1.43(-0.05%)
Apr 17, 2008 3087 3153 3087 3126 0 +38.81(+1.26%)
Apr 16, 2008 3056 3103 3056 3087 0 +31.00(+1.01%)
Apr 15, 2008 3043 3071 3036 3056 0 +13.53(+0.44%)
Apr 14, 2008 3127 3127 3034 3043 0 -83.91(-2.68%)
Apr 11, 2008 3065 3128 3065 3127 0 +62.27(+2.03%)
Apr 10, 2008 3090 3090 3058 3065 0 -25.12(-0.81%)
Apr 09, 2008 3130 3143 3085 3090 0 -40.70(-1.30%)
Apr 08, 2008 3182 3182 3124 3130 0 -51.50(-1.62%)
Apr 07, 2008 3156 3182 3126 3182 0 +26.36(+0.84%)
Apr 04, 2008 3172 3175 3148 3156 0 -15.99(-0.50%)
Apr 03, 2008 3125 3176 3120 3172 0 +46.94(+1.50%)
Apr 02, 2008 3047 3130 3047 3125 0 +78.07(+2.56%)
Apr 01, 2008 3007 3047 2995 3047 0 +39.18(+1.30%)
Mar 31, 2008 3032 3059 2994 3007 0 -24.54(-0.81%)
Mar 28, 2008 3006 3057 3005 3032 0 +6.70(+0.22%)
Mar 27, 2008 2969 3025 2960 3025 0 +29.98(+1.00%)
Mar 26, 2008 2994 3006 2980 2995 0 -4.97(-0.17%)
Mar 25, 2008 2959 3024 2956 3000 0 +72.40(+2.47%)
Mar 24, 2008 2825 2928 2825 2928 0 +102.88(+3.64%)
Mar 21, 2008 2795 2832 2773 2825 0 +0.00(+0.00%)
Mar 20, 2008 2795 2832 2773 2825 0 -8.30(-0.29%)
Mar 19, 2008 2905 2915 2830 2833 0 -0.37(-0.01%)
Mar 18, 2008 2807 2837 2765 2834 0 +40.83(+1.46%)
Mar 17, 2008 2839 2839 2746 2793 0 -46.26(-1.63%)
Mar 14, 2008 2847 2853 2800 2839 0 +33.46(+1.19%)
Mar 13, 2008 2893 2901 2806 2806 0 -112.39(-3.85%)
Mar 12, 2008 2964 2976 2908 2918 0 +57.09(+2.00%)
Mar 11, 2008 2803 2872 2795 2861 0 +24.26(+0.86%)
Mar 10, 2008 2866 2866 2796 2837 0 -29.69(-1.04%)
Mar 07, 2008 2865 2876 2848 2866 0 -51.64(-1.77%)
Mar 06, 2008 2936 2952 2918 2918 0 +7.15(+0.25%)
Mar 05, 2008 2929 2929 2899 2911 0 -8.91(-0.31%)
Mar 04, 2008 2922 2939 2900 2920 0 -6.87(-0.23%)
Mar 03, 2008 3026 3026 2922 2927 0 -99.90(-3.30%)
Feb 29, 2008 3071 3071 3003 3026 0 -47.70(-1.55%)
Feb 28, 2008 3087 3096 3057 3074 0 -20.30(-0.66%)
Feb 27, 2008 3110 3129 3094 3094 0 +16.62(+0.54%)
Feb 26, 2008 3099 3103 3061 3078 0 +12.88(+0.42%)
Feb 25, 2008 3049 3085 3049 3065 0 +16.31(+0.53%)
Feb 22, 2008 3026 3049 3014 3049 0 -6.17(-0.20%)
Feb 21, 2008 3067 3073 3046 3055 0 +27.98(+0.92%)
Feb 20, 2008 3094 3095 3019 3027 0 -71.23(-2.30%)
Feb 19, 2008 3100 3126 3098 3098 0 -246.47(-7.37%)
Feb 18, 2008 3100 3345 3063 3345 0 +255.85(+8.28%)
Feb 15, 2008 3008 3095 3003 3089 0 +43.09(+1.41%)
Feb 14, 2008 3027 3049 3020 3046 0 +96.05(+3.26%)
Feb 13, 2008 2976 2992 2945 2950 0 +23.31(+0.80%)
Feb 12, 2008 2889 2926 2887 2926 0 +57.94(+2.02%)
Feb 11, 2008 2932 2932 2859 2868 0 -476.24(-14.24%)
Feb 08, 2008 3345 3345 3345 3345 0 +412.56(+14.07%)
Feb 07, 2008 2954 2954 2918 2932 0 +0.00(+0.00%)
Feb 06, 2008 2954 2954 2918 2932 0 -106.45(-3.50%)
Feb 05, 2008 3069 3070 3037 3038 0 -38.66(-1.26%)
Feb 04, 2008 3008 3102 3008 3077 0 +69.28(+2.30%)
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.