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

Singapore Straits Times (IX: STI )

3,292.69 +10.64 (+0.32%)
Daily Price Updated: 5:20 PM EDT, Apr 30, 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, 2009 2650 2677 2647 2651 0 +0.00(+0.00%)
Oct 30, 2009 2650 2677 2647 2651 0 +18.82(+0.71%)
Oct 29, 2009 2607 2636 2605 2632 0 -16.67(-0.63%)
Oct 28, 2009 2684 2695 2649 2649 0 -45.52(-1.69%)
Oct 27, 2009 2702 2708 2691 2694 0 -22.12(-0.81%)
Oct 26, 2009 2714 2723 2710 2717 0 +1.28(+0.05%)
Oct 25, 2009 2699 2719 2699 2715 0 +0.00(+0.00%)
Oct 24, 2009 2699 2719 2699 2715 0 +0.00(+0.00%)
Oct 23, 2009 2699 2719 2699 2715 0 +33.37(+1.24%)
Oct 22, 2009 2685 2698 2678 2682 0 -10.58(-0.39%)
Oct 21, 2009 2708 2709 2693 2693 0 -18.54(-0.68%)
Oct 20, 2009 2726 2729 2706 2711 0 -0.61(-0.02%)
Oct 19, 2009 2712 2712 2712 0 +3.58(+0.13%)
Oct 16, 2009 2708 2708 2708 0 -4.03(-0.15%)
Oct 15, 2009 2712 2712 2712 0 +3.67(+0.14%)
Oct 14, 2009 2708 2708 2708 0 +40.08(+1.50%)
Oct 13, 2009 2668 2668 2668 0 -12.07(-0.45%)
Oct 12, 2009 2680 2680 2680 2680 0 +27.96(+1.05%)
Oct 09, 2009 2653 2653 2653 0 +1.56(+0.06%)
Oct 08, 2009 2651 2651 2651 0 +16.32(+0.62%)
Oct 07, 2009 2635 2635 2635 0 +22.74(+0.87%)
Oct 06, 2009 2612 2612 2612 0 +28.16(+1.09%)
Oct 05, 2009 2584 2584 2584 0 -20.80(-0.80%)
Oct 02, 2009 2605 2605 2605 0 -52.91(-1.99%)
Oct 01, 2009 2657 2657 2657 2657 0 -15.13(-0.57%)
Sep 30, 2009 2673 2673 2673 0 +9.26(+0.35%)
Sep 29, 2009 2663 2663 2663 0 +34.06(+1.30%)
Sep 28, 2009 2629 2629 2629 0 -33.57(-1.26%)
Sep 25, 2009 2663 2663 2663 0 -4.61(-0.17%)
Sep 24, 2009 2667 2667 2667 0 -18.51(-0.69%)
Sep 23, 2009 2686 2686 2686 0 +0.31(+0.01%)
Sep 22, 2009 2686 2686 2686 0 +37.72(+1.42%)
Sep 21, 2009 2648 2648 2648 0 +0.00(+0.00%)
Sep 18, 2009 2648 2648 2648 0 -24.69(-0.92%)
Sep 17, 2009 2673 2673 2673 0 -1.82(-0.07%)
Sep 16, 2009 2674 2674 2674 0 +36.02(+1.37%)
Sep 15, 2009 2638 2638 2638 0 -1.34(-0.05%)
Sep 14, 2009 2640 2640 2640 0 -41.29(-1.54%)
Sep 11, 2009 2681 2681 2681 0 -0.99(-0.04%)
Sep 10, 2009 2682 2682 2682 0 +31.54(+1.19%)
Sep 09, 2009 2650 2650 2650 0 -10.43(-0.39%)
Sep 08, 2009 2661 2661 2661 0 +16.96(+0.64%)
Sep 07, 2009 2644 2644 2644 0 +21.26(+0.81%)
Sep 04, 2009 2623 2623 2623 0 +24.33(+0.94%)
Sep 03, 2009 2598 2598 2598 0 +28.43(+1.11%)
Sep 02, 2009 2570 2570 2570 0 -26.46(-1.02%)
Sep 01, 2009 2596 2596 2596 0 +3.49(+0.13%)
Aug 31, 2009 2593 2593 2593 0 -49.90(-1.89%)
Aug 28, 2009 2643 2643 2643 0 +0.57(+0.02%)
Aug 27, 2009 2642 2642 2642 0 +13.80(+0.53%)
Aug 26, 2009 2628 2628 2628 0 +9.67(+0.37%)
Aug 25, 2009 2619 2619 2619 0 +6.43(+0.25%)
Aug 24, 2009 2597 2616 2586 2612 0 +67.47(+2.65%)
Aug 21, 2009 2569 2571 2532 2545 0 -14.71(-0.57%)
Aug 20, 2009 2560 2560 2560 0 +36.79(+1.46%)
Aug 19, 2009 2570 2576 2521 2523 0 -44.94(-1.75%)
Aug 18, 2009 2568 2568 2568 0 +21.74(+0.85%)
Aug 17, 2009 2546 2546 2546 0 -85.53(-3.25%)
Aug 14, 2009 2632 2632 2632 0 +17.33(+0.66%)
Aug 13, 2009 2603 2633 2603 2614 0 +42.87(+1.67%)
Aug 12, 2009 2578 2595 2564 2571 0 -25.99(-1.00%)
Aug 11, 2009 2597 2597 2597 0 +47.95(+1.88%)
Aug 10, 2009 2549 2549 2549 0 +0.00(+0.00%)
Aug 07, 2009 2593 2596 2542 2549 0 -52.15(-2.00%)
Aug 06, 2009 2602 2602 2602 0 -5.33(-0.20%)
Aug 05, 2009 2662 2665 2594 2607 0 -41.93(-1.58%)
Aug 04, 2009 2697 2701 2648 2649 0 -32.88(-1.23%)
Aug 03, 2009 2682 2682 2682 0 +22.44(+0.84%)
Jul 31, 2009 2653 2659 2635 2659 0 +23.01(+0.87%)
Jul 30, 2009 2636 2636 2636 0 +32.13(+1.23%)
Jul 29, 2009 2604 2604 2604 0 -19.98(-0.76%)
Jul 28, 2009 2624 2624 2624 0 +47.38(+1.84%)
Jul 27, 2009 2577 2577 2577 0 +43.23(+1.71%)
Jul 24, 2009 2513 2533 2503 2533 0 +48.53(+1.95%)
Jul 23, 2009 2456 2485 2456 2485 0 +34.07(+1.39%)
Jul 22, 2009 2466 2485 2444 2451 0 -3.50(-0.14%)
Jul 21, 2009 2454 2454 2454 2454 0 -1.82(-0.07%)
Jul 20, 2009 2434 2471 2424 2456 0 +25.19(+1.04%)
Jul 17, 2009 2416 2431 2389 2431 0 +29.94(+1.25%)
Jul 16, 2009 2401 2401 2401 2401 0 +11.60(+0.49%)
Jul 15, 2009 2319 2389 2319 2389 0 +78.87(+3.41%)
Jul 14, 2009 2303 2315 2292 2311 0 +43.91(+1.94%)
Jul 13, 2009 2313 2313 2259 2267 0 -41.34(-1.79%)
Jul 10, 2009 2310 2316 2297 2308 0 +0.37(+0.02%)
Jul 09, 2009 2308 2308 2308 2308 0 +47.84(+2.12%)
Jul 08, 2009 2250 2270 2235 2260 0 -12.49(-0.55%)
Jul 07, 2009 2277 2292 2264 2272 0 +6.17(+0.27%)
Jul 06, 2009 2266 2266 2266 2266 0 -54.73(-2.36%)
Jul 02, 2009 2353 2362 2314 2321 0 -31.73(-1.35%)
Jul 01, 2009 2329 2353 2319 2353 0 +19.41(+0.83%)
Jun 30, 2009 2333 2333 2333 2333 0 +15.97(+0.69%)
Jun 29, 2009 2324 2328 2304 2317 0 -0.78(-0.03%)
Jun 26, 2009 2314 2332 2314 2318 0 +15.49(+0.67%)
Jun 25, 2009 2302 2302 2302 2302 0 +23.50(+1.03%)
Jun 24, 2009 2229 2280 2229 2279 0 +52.86(+2.37%)
Jun 23, 2009 2213 2247 2212 2226 0 -40.82(-1.80%)
Jun 22, 2009 2281 2304 2267 2267 0 -6.26(-0.28%)
Jun 19, 2009 2254 2276 2254 2273 0 +35.98(+1.61%)
Jun 18, 2009 2260 2276 2237 2237 0 -34.25(-1.51%)
Jun 17, 2009 2271 2271 2271 2271 0 -16.71(-0.73%)
Jun 16, 2009 2288 2288 2288 2288 0 -28.40(-1.23%)
Jun 15, 2009 2363 2366 2317 2317 0 -60.51(-2.55%)
Jun 12, 2009 2394 2398 2364 2377 0 -4.74(-0.20%)
Jun 11, 2009 2392 2396 2361 2382 0 -9.41(-0.39%)
Jun 10, 2009 2391 2391 2391 2391 0 +41.35(+1.76%)
Jun 09, 2009 2350 2350 2350 2350 0 +16.17(+0.69%)
Jun 08, 2009 2396 2417 2321 2334 0 -62.65(-2.61%)
Jun 05, 2009 2363 2397 2363 2396 0 +33.61(+1.42%)
Jun 04, 2009 2384 2391 2344 2363 0 -21.08(-0.88%)
Jun 03, 2009 2376 2424 2376 2384 0 +8.00(+0.34%)
Jun 02, 2009 2380 2425 2351 2376 0 -4.25(-0.18%)
Jun 01, 2009 2329 2389 2329 2380 0 +50.99(+2.19%)
May 29, 2009 2293 2347 2288 2329 0 +36.11(+1.57%)
May 28, 2009 2306 2306 2257 2293 0 -13.11(-0.57%)
May 27, 2009 2239 2312 2239 2306 0 +67.29(+3.01%)
May 26, 2009 2267 2277 2234 2239 0 -28.67(-1.26%)
May 25, 2009 2245 2277 2241 2267 0 +22.19(+0.99%)
May 22, 2009 2211 2245 2190 2245 0 +34.30(+1.55%)
May 21, 2009 2269 2269 2211 2211 0 -58.27(-2.57%)
May 20, 2009 2260 2274 2223 2269 0 +8.88(+0.39%)
May 19, 2009 2177 2260 2094 2260 0 +83.38(+3.83%)
May 18, 2009 2140 2177 2094 2177 0 +37.20(+1.74%)
May 15, 2009 2122 2170 2122 2140 0 +17.67(+0.83%)
May 14, 2009 2185 2185 2122 2122 0 -63.18(-2.89%)
May 13, 2009 2178 2214 2173 2185 0 +7.16(+0.33%)
May 12, 2009 2166 2192 2135 2178 0 +12.03(+0.56%)
May 11, 2009 2238 2240 2165 2166 0 -72.11(-3.22%)
May 08, 2009 2242 2284 2203 2238 0 -3.39(-0.15%)
May 07, 2009 2179 2242 2172 2242 0 +62.57(+2.87%)
May 06, 2009 2074 2183 2048 2179 0 +104.68(+5.05%)
May 05, 2009 2029 2084 2029 2074 0 +45.64(+2.25%)
May 04, 2009 1920 2039 1920 2029 0 +108.43(+5.65%)
May 01, 2009 1920 1920 1920 1920 0 +0.00(+0.00%)
Apr 30, 2009 1850 1920 1850 1920 0 +70.71(+3.82%)
Apr 29, 2009 1808 1859 1808 1850 0 +41.16(+2.28%)
Apr 28, 2009 1819 1828 1791 1808 0 -10.20(-0.56%)
Apr 27, 2009 1853 1856 1796 1819 0 -34.24(-1.85%)
Apr 24, 2009 1860 1860 1840 1853 0 -7.13(-0.38%)
Apr 23, 2009 1843 1862 1837 1860 0 +16.57(+0.90%)
Apr 22, 2009 1887 1887 1830 1843 0 -43.84(-2.32%)
Apr 21, 2009 1875 1887 1814 1887 0 +12.40(+0.66%)
Apr 20, 2009 1897 1897 1857 1875 0 -21.71(-1.14%)
Apr 17, 2009 1892 1931 1889 1897 0 +4.81(+0.25%)
Apr 16, 2009 1906 1947 1887 1892 0 -14.24(-0.75%)
Apr 15, 2009 1897 1906 1854 1906 0 +8.97(+0.47%)
Apr 14, 2009 1877 1897 1849 1897 0 +20.25(+1.08%)
Apr 13, 2009 1829 1881 1829 1877 0 +48.26(+2.64%)
Apr 10, 2009 1801 1837 1797 1829 0 +0.00(+0.00%)
Apr 09, 2009 1784 1837 1784 1829 0 +44.55(+2.50%)
Apr 08, 2009 1802 1802 1754 1784 0 -18.43(-1.02%)
Apr 07, 2009 1848 1848 1796 1802 0 -45.59(-2.47%)
Apr 06, 2009 1821 1868 1821 1848 0 +27.11(+1.49%)
Apr 03, 2009 1803 1828 1788 1821 0 +17.53(+0.97%)
Apr 02, 2009 1702 1806 1702 1803 0 +101.08(+5.94%)
Apr 01, 2009 1700 1727 1690 1702 0 +2.27(+0.13%)
Mar 31, 2009 1673 1712 1663 1700 0 +26.85(+1.60%)
Mar 30, 2009 1746 1746 1658 1673 0 -72.52(-4.15%)
Mar 27, 2009 1759 1779 1729 1746 0 -13.13(-0.75%)
Mar 26, 2009 1692 1762 1692 1759 0 +67.11(+3.97%)
Mar 25, 2009 1706 1708 1678 1692 0 -14.66(-0.86%)
Mar 24, 2009 1664 1723 1664 1706 0 +42.26(+2.54%)
Mar 23, 2009 1597 1664 1597 1664 0 +67.16(+4.21%)
Mar 20, 2009 1585 1598 1576 1597 0 +12.06(+0.76%)
Mar 19, 2009 1576 1598 1570 1585 0 +8.92(+0.57%)
Mar 18, 2009 1559 1584 1559 1576 0 +16.91(+1.08%)
Mar 17, 2009 1586 1592 1558 1559 0 -27.29(-1.72%)
Mar 16, 2009 1578 1590 1555 1586 0 +8.80(+0.56%)
Mar 13, 2009 1494 1578 1494 1578 0 +83.99(+5.62%)
Mar 12, 2009 1506 1513 1482 1494 0 -11.98(-0.80%)
Mar 11, 2009 1486 1531 1486 1506 0 +19.76(+1.33%)
Mar 10, 2009 1457 1486 1455 1486 0 +28.80(+1.98%)
Mar 09, 2009 1513 1513 1457 1457 0 -56.17(-3.71%)
Mar 06, 2009 1519 1519 1496 1513 0 -5.52(-0.36%)
Mar 05, 2009 1544 1565 1516 1519 0 -25.70(-1.66%)
Mar 04, 2009 1529 1545 1503 1544 0 +15.83(+1.04%)
Mar 03, 2009 1533 1543 1509 1529 0 -4.89(-0.32%)
Mar 02, 2009 1595 1595 1524 1533 0 -61.47(-3.85%)
Feb 27, 2009 1617 1627 1584 1595 0 -22.57(-1.40%)
Feb 26, 2009 1617 1631 1599 1617 0 +0.65(+0.04%)
Feb 25, 2009 1614 1634 1612 1617 0 +2.35(+0.15%)
Feb 24, 2009 1631 1631 1590 1614 0 -16.25(-1.00%)
Feb 23, 2009 1595 1636 1567 1631 0 +35.75(+2.24%)
Feb 20, 2009 1629 1629 1595 1595 0 -34.41(-2.11%)
Feb 19, 2009 1651 1651 1625 1629 0 -21.71(-1.31%)
Feb 18, 2009 1638 1651 1627 1651 0 +13.14(+0.80%)
Feb 17, 2009 1681 1684 1637 1638 0 -45.39(-2.70%)
Feb 16, 2009 1683 1683 1683 1683 0 -22.33(-1.31%)
Feb 13, 2009 1685 1710 1685 1706 0 +20.68(+1.23%)
Feb 12, 2009 1722 1722 1685 1685 0 -37.01(-2.15%)
Feb 11, 2009 1703 1724 1679 1722 0 +18.68(+1.10%)
Feb 10, 2009 1682 1703 1676 1703 0 +20.95(+1.25%)
Feb 09, 2009 1715 1734 1679 1682 0 -33.01(-1.92%)
Feb 06, 2009 1705 1727 1704 1715 0 +10.75(+0.63%)
Feb 05, 2009 1707 1720 1697 1705 0 -2.79(-0.16%)
Feb 04, 2009 1712 1731 1707 1707 0 -4.53(-0.26%)
Feb 03, 2009 1705 1728 1705 1712 0 +6.63(+0.39%)
Feb 02, 2009 1746 1747 1704 1705 0 -41.18(-2.36%)
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%)
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.