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, 2007 3819 3819 3779 3806 0 +7.25(+0.19%)
Oct 30, 2007 3806 3807 3785 3798 0 -21.33(-0.56%)
Oct 29, 2007 3786 3830 3784 3820 0 +48.23(+1.28%)
Oct 26, 2007 3747 3782 3730 3772 0 +64.41(+1.74%)
Oct 25, 2007 3691 3708 3654 3707 0 +58.02(+1.59%)
Oct 24, 2007 3720 3735 3649 3649 0 -46.18(-1.25%)
Oct 23, 2007 3670 3695 3646 3695 0 +52.66(+1.45%)
Oct 22, 2007 3655 3677 3633 3643 0 -105.34(-2.81%)
Oct 19, 2007 3779 3791 3715 3748 0 -61.71(-1.62%)
Oct 18, 2007 3856 3866 3802 3810 0 -30.04(-0.78%)
Oct 17, 2007 3794 3840 3735 3840 0 +29.01(+0.76%)
Oct 16, 2007 3827 3856 3789 3811 0 -51.30(-1.33%)
Oct 15, 2007 3887 3890 3853 3862 0 +4.77(+0.12%)
Oct 12, 2007 3853 3864 3828 3857 0 -18.52(-0.48%)
Oct 11, 2007 3822 3897 3821 3876 0 +61.32(+1.61%)
Oct 10, 2007 3899 3906 3814 3814 0 -51.30(-1.33%)
Oct 09, 2007 3855 3866 3813 3866 0 +45.44(+1.19%)
Oct 08, 2007 3861 3883 3817 3820 0 -2.31(-0.06%)
Oct 05, 2007 3794 3828 3775 3823 0 +38.81(+1.03%)
Oct 04, 2007 3754 3784 3742 3784 0 +29.19(+0.78%)
Oct 03, 2007 3797 3852 3744 3755 0 -39.21(-1.03%)
Oct 02, 2007 3826 3830 3788 3794 0 +38.61(+1.03%)
Oct 01, 2007 3735 3775 3735 3755 0 +48.99(+1.32%)
Sep 28, 2007 3715 3727 3680 3706 0 -8.54(-0.23%)
Sep 27, 2007 3690 3723 3680 3715 0 +64.68(+1.77%)
Sep 26, 2007 3634 3663 3622 3650 0 +25.27(+0.70%)
Sep 25, 2007 3617 3654 3613 3625 0 -14.20(-0.39%)
Sep 24, 2007 3559 3639 3552 3639 0 +96.80(+2.73%)
Sep 21, 2007 3544 3559 3527 3542 0 -10.24(-0.29%)
Sep 20, 2007 3607 3607 3552 3552 0 -41.90(-1.17%)
Sep 19, 2007 3597 3602 3558 3594 0 +116.61(+3.35%)
Sep 18, 2007 3452 3481 3438 3478 0 +1.44(+0.04%)
Sep 17, 2007 3536 3539 3473 3476 0 -60.09(-1.70%)
Sep 14, 2007 3539 3562 3533 3536 0 +32.00(+0.91%)
Sep 13, 2007 3529 3531 3489 3504 0 -1.69(-0.05%)
Sep 12, 2007 3531 3531 3498 3506 0 +11.52(+0.33%)
Sep 11, 2007 3447 3498 3443 3495 0 +52.70(+1.53%)
Sep 10, 2007 3407 3453 3391 3442 0 -47.10(-1.35%)
Sep 07, 2007 3465 3506 3465 3489 0 +22.91(+0.66%)
Sep 06, 2007 3374 3470 3369 3466 0 +20.98(+0.61%)
Sep 05, 2007 3436 3445 3413 3445 0 +69.02(+2.04%)
Sep 04, 2007 3395 3403 3370 3376 0 -10.16(-0.30%)
Sep 03, 2007 3391 3399 3372 3386 0 -6.69(-0.20%)
Aug 31, 2007 3385 3399 3356 3393 0 +71.76(+2.16%)
Aug 30, 2007 3383 3386 3321 3321 0 -13.51(-0.41%)
Aug 29, 2007 3262 3335 3250 3335 0 -8.34(-0.25%)
Aug 28, 2007 3371 3385 3340 3343 0 -45.44(-1.34%)
Aug 27, 2007 3426 3426 3388 3388 0 +18.99(+0.56%)
Aug 24, 2007 3367 3370 3318 3369 0 -1.46(-0.04%)
Aug 23, 2007 3407 3442 3366 3371 0 +49.41(+1.49%)
Aug 22, 2007 3259 3323 3256 3322 0 +92.84(+2.88%)
Aug 21, 2007 3321 3365 3229 3229 0 -93.72(-2.82%)
Aug 20, 2007 3249 3322 3239 3322 0 +191.67(+6.12%)
Aug 17, 2007 3107 3179 2962 3131 0 -21.45(-0.68%)
Aug 16, 2007 3216 3216 3104 3152 0 -121.09(-3.70%)
Aug 15, 2007 3322 3325 3256 3273 0 -113.34(-3.35%)
Aug 14, 2007 3384 3390 3354 3387 0 +5.98(+0.18%)
Aug 13, 2007 3375 3385 3318 3381 0 +21.43(+0.64%)
Aug 10, 2007 3308 3359 3285 3359 0 -53.99(-1.58%)
Aug 09, 2007 3331 3416 3331 3413 253,976,992 +0.00(+0.00%)
Aug 08, 2007 3331 3416 3331 3413 0 +111.16(+3.37%)
Aug 07, 2007 3351 3367 3301 3302 0 -6.98(-0.21%)
Aug 06, 2007 3339 3352 3295 3309 0 -127.05(-3.70%)
Aug 03, 2007 3468 3474 3423 3436 0 +0.58(+0.02%)
Aug 02, 2007 3473 3485 3400 3435 0 +3.75(+0.11%)
Aug 01, 2007 3516 3525 3402 3432 0 -115.95(-3.27%)
Jul 31, 2007 3578 3578 3534 3548 0 +21.37(+0.61%)
Jul 30, 2007 3467 3530 3461 3526 0 +33.59(+0.96%)
Jul 27, 2007 3474 3504 3444 3493 0 -87.03(-2.43%)
Jul 26, 2007 3645 3647 3576 3580 0 -53.81(-1.48%)
Jul 25, 2007 3623 3649 3615 3634 0 -31.59(-0.86%)
Jul 24, 2007 3657 3669 3651 3665 0 +29.78(+0.82%)
Jul 23, 2007 3628 3649 3610 3635 0 -16.03(-0.44%)
Jul 20, 2007 3617 3653 3617 3651 0 +46.76(+1.30%)
Jul 19, 2007 3586 3605 3582 3605 0 +20.65(+0.58%)
Jul 18, 2007 3652 3653 3578 3584 0 -67.08(-1.84%)
Jul 17, 2007 3664 3669 3648 3651 0 -2.18(-0.06%)
Jul 16, 2007 3680 3689 3650 3653 0 -1.38(-0.04%)
Jul 13, 2007 3684 3685 3655 3655 0 +30.05(+0.83%)
Jul 12, 2007 3627 3647 3615 3625 0 +29.62(+0.82%)
Jul 11, 2007 3604 3623 3590 3595 0 -25.38(-0.70%)
Jul 10, 2007 3647 3653 3620 3620 0 -6.40(-0.18%)
Jul 09, 2007 3583 3629 3583 3627 0 +64.76(+1.82%)
Jul 06, 2007 3545 3567 3540 3562 0 +10.28(+0.29%)
Jul 05, 2007 3566 3573 3552 3552 0 -3.17(-0.09%)
Jul 04, 2007 3580 3584 3554 3555 0 -14.58(-0.41%)
Jul 03, 2007 3566 3575 3557 3569 0 +19.09(+0.54%)
Jul 02, 2007 3553 3563 3536 3550 0 +2.14(+0.06%)
Jun 29, 2007 3573 3575 3538 3548 0 +9.97(+0.28%)
Jun 28, 2007 3527 3538 3513 3538 0 +32.73(+0.93%)
Jun 27, 2007 3514 3537 3485 3506 0 -19.60(-0.56%)
Jun 26, 2007 3573 3575 3525 3525 0 -55.23(-1.54%)
Jun 25, 2007 3603 3611 3578 3580 0 -35.05(-0.97%)
Jun 22, 2007 3632 3632 3599 3615 0 -24.11(-0.66%)
Jun 21, 2007 3620 3641 3620 3639 0 +10.82(+0.30%)
Jun 20, 2007 3642 3652 3624 3629 0 -0.88(-0.02%)
Jun 19, 2007 3625 3633 3619 3630 0 +5.76(+0.16%)
Jun 18, 2007 3617 3629 3614 3624 0 +42.63(+1.19%)
Jun 15, 2007 3601 3603 3577 3581 0 +7.73(+0.22%)
Jun 14, 2007 3589 3595 3573 3573 0 +22.21(+0.63%)
Jun 13, 2007 3530 3567 3526 3551 0 -10.32(-0.29%)
Jun 12, 2007 3554 3576 3553 3562 0 +16.08(+0.45%)
Jun 11, 2007 3530 3552 3527 3545 0 +53.87(+1.54%)
Jun 08, 2007 3486 3511 3481 3492 0 -54.74(-1.54%)
Jun 07, 2007 3532 3567 3528 3546 0 -17.42(-0.49%)
Jun 06, 2007 3577 3586 3559 3564 0 -9.15(-0.26%)
Jun 05, 2007 3587 3596 3566 3573 0 -6.45(-0.18%)
Jun 04, 2007 3572 3587 3570 3579 0 +31.03(+0.87%)
Jun 01, 2007 3548 3570 3544 3548 0 +37.19(+1.06%)
May 31, 2007 3533 3533 3475 3511 360,118,496 +0.00(+0.00%)
May 30, 2007 3533 3533 3475 3511 0 -15.95(-0.45%)
May 29, 2007 3513 3527 3507 3527 0 +13.71(+0.39%)
May 28, 2007 3503 3513 3494 3513 0 +26.74(+0.77%)
May 25, 2007 3484 3499 3415 3487 0 -43.63(-1.24%)
May 24, 2007 3544 3547 3510 3530 0 -28.75(-0.81%)
May 23, 2007 3542 3559 3538 3559 0 +19.19(+0.54%)
May 22, 2007 3521 3554 3521 3540 0 +25.33(+0.72%)
May 21, 2007 3536 3536 3507 3514 0 +2.09(+0.06%)
May 18, 2007 3513 3517 3490 3512 0 -13.11(-0.37%)
May 17, 2007 3523 3532 3498 3526 0 +24.34(+0.70%)
May 16, 2007 3471 3501 3463 3501 0 +26.09(+0.75%)
May 15, 2007 3488 3498 3456 3475 0 -26.02(-0.74%)
May 14, 2007 3490 3509 3485 3501 0 +54.18(+1.57%)
May 11, 2007 3417 3467 3417 3447 0 -22.34(-0.64%)
May 10, 2007 3469 3478 3449 3469 0 +16.54(+0.48%)
May 09, 2007 3436 3459 3409 3453 0 +13.51(+0.39%)
May 08, 2007 3486 3489 3431 3439 0 -38.38(-1.10%)
May 07, 2007 3511 3523 3478 3478 0 -8.17(-0.23%)
May 04, 2007 3478 3500 3466 3486 0 +35.12(+1.02%)
May 03, 2007 3445 3476 3437 3451 0 +32.83(+0.96%)
May 02, 2007 3396 3418 3381 3418 0 +56.52(+1.68%)
May 01, 2007 3389 3393 3352 3361 298,259,808 +0.00(+0.00%)
Apr 30, 2007 3389 3393 3352 3361 0 -37.31(-1.10%)
Apr 27, 2007 3403 3405 3373 3399 0 -8.29(-0.24%)
Apr 26, 2007 3402 3416 3394 3407 0 +44.21(+1.31%)
Apr 25, 2007 3382 3388 3363 3363 0 -11.84(-0.35%)
Apr 24, 2007 3373 3393 3353 3375 0 -13.96(-0.41%)
Apr 23, 2007 3404 3414 3379 3388 0 +27.81(+0.83%)
Apr 20, 2007 3343 3361 3339 3361 0 +69.39(+2.11%)
Apr 19, 2007 3378 3384 3291 3291 0 -109.13(-3.21%)
Apr 18, 2007 3429 3439 3397 3400 0 -14.91(-0.44%)
Apr 17, 2007 3439 3449 3406 3415 0 +1.17(+0.03%)
Apr 16, 2007 3396 3415 3391 3414 0 +40.56(+1.20%)
Apr 13, 2007 3395 3397 3351 3374 0 +0.90(+0.03%)
Apr 12, 2007 3392 3411 3369 3373 0 -47.93(-1.40%)
Apr 11, 2007 3443 3453 3402 3421 0 -2.00(-0.06%)
Apr 10, 2007 3404 3423 3380 3423 0 +22.62(+0.67%)
Apr 09, 2007 3374 3401 3374 3400 0 +54.14(+1.62%)
Apr 05, 2007 3332 3347 3320 3346 0 +12.94(+0.39%)
Apr 04, 2007 3323 3337 3310 3333 0 +44.56(+1.36%)
Apr 03, 2007 3266 3299 3262 3288 0 +42.05(+1.30%)
Apr 02, 2007 3240 3263 3231 3246 0 +15.07(+0.47%)
Mar 30, 2007 3229 3251 3220 3231 0 +2.36(+0.07%)
Mar 29, 2007 3176 3229 3168 3229 0 +27.13(+0.85%)
Mar 28, 2007 3225 3225 3189 3202 0 -32.36(-1.00%)
Mar 27, 2007 3202 3240 3197 3234 0 +29.56(+0.92%)
Mar 26, 2007 3218 3222 3192 3205 0 -1.27(-0.04%)
Mar 23, 2007 3222 3225 3201 3206 0 -13.69(-0.43%)
Mar 22, 2007 3212 3227 3206 3220 0 +63.82(+2.02%)
Mar 21, 2007 3126 3157 3126 3156 0 +38.81(+1.25%)
Mar 20, 2007 3151 3157 3117 3117 0 +3.49(+0.11%)
Mar 19, 2007 3070 3118 3069 3113 0 +44.64(+1.45%)
Mar 16, 2007 3083 3090 3061 3069 0 -25.85(-0.84%)
Mar 15, 2007 3094 3107 3083 3095 0 +41.39(+1.36%)
Mar 14, 2007 3082 3088 3049 3053 0 -105.69(-3.35%)
Mar 13, 2007 3191 3191 3143 3159 0 -23.78(-0.75%)
Mar 12, 2007 3170 3190 3159 3183 0 +38.97(+1.24%)
Mar 09, 2007 3145 3154 3127 3144 0 +21.22(+0.68%)
Mar 08, 2007 3066 3122 3062 3122 0 +63.34(+2.07%)
Mar 07, 2007 3096 3102 3050 3059 0 +22.63(+0.75%)
Mar 06, 2007 2998 3040 2996 3037 0 +54.23(+1.82%)
Mar 05, 2007 3018 3022 2932 2982 0 -96.45(-3.13%)
Mar 02, 2007 3062 3105 3058 3079 0 -13.84(-0.45%)
Mar 01, 2007 3134 3155 3055 3093 0 -11.57(-0.37%)
Feb 28, 2007 3077 3138 3040 3104 0 -127.87(-3.96%)
Feb 27, 2007 3304 3307 3216 3232 0 -75.90(-2.29%)
Feb 26, 2007 3308 3316 3300 3308 0 -2.52(-0.08%)
Feb 23, 2007 3287 3310 3285 3310 0 +21.59(+0.66%)
Feb 22, 2007 3299 3306 3286 3289 0 -4.76(-0.14%)
Feb 21, 2007 3250 3294 3248 3294 0 +56.68(+1.75%)
Feb 20, 2007 3265 3265 3221 3237 217,555,696 +0.00(+0.00%)
Feb 16, 2007 3265 3265 3221 3237 0 -15.56(-0.48%)
Feb 15, 2007 3223 3252 3215 3252 0 +70.28(+2.21%)
Feb 14, 2007 3188 3193 3175 3182 0 +33.05(+1.05%)
Feb 13, 2007 3179 3187 3149 3149 0 -21.30(-0.67%)
Feb 12, 2007 3203 3205 3157 3170 0 -50.43(-1.57%)
Feb 09, 2007 3235 3237 3209 3221 0 +3.13(+0.10%)
Feb 08, 2007 3247 3247 3206 3218 0 -18.84(-0.58%)
Feb 07, 2007 3228 3248 3220 3237 0 +13.35(+0.41%)
Feb 06, 2007 3229 3234 3200 3223 0 -0.07(-0.00%)
Feb 05, 2007 3217 3246 3217 3223 0 +5.64(+0.18%)
Feb 02, 2007 3194 3235 3192 3218 0 +49.58(+1.56%)
Feb 01, 2007 3151 3175 3151 3168 0 +42.54(+1.36%)
Jan 31, 2007 3138 3144 3117 3126 0 -4.70(-0.15%)
Jan 30, 2007 3144 3145 3118 3130 0 +1.35(+0.04%)
Jan 29, 2007 3102 3131 3095 3129 0 +41.17(+1.33%)
Jan 26, 2007 3070 3096 3057 3088 0 -20.89(-0.67%)
Jan 25, 2007 3170 3174 3105 3109 0 -41.61(-1.32%)
Jan 24, 2007 3153 3164 3141 3150 0 +17.34(+0.55%)
Jan 23, 2007 3136 3143 3124 3133 0 -12.30(-0.39%)
Jan 22, 2007 3097 3146 3096 3145 0 +72.32(+2.35%)
Jan 19, 2007 3062 3082 3051 3073 0 +11.23(+0.37%)
Jan 18, 2007 3045 3064 3045 3062 0 +23.99(+0.79%)
Jan 17, 2007 3033 3054 3029 3038 0 -0.55(-0.02%)
Jan 16, 2007 3039 3052 3035 3038 0 +2.63(+0.09%)
Jan 15, 2007 3027 3036 3010 3036 0 +26.49(+0.88%)
Jan 12, 2007 2995 3009 2993 3009 0 +39.40(+1.33%)
Jan 11, 2007 2981 2997 2949 2970 0 +8.54(+0.29%)
Jan 10, 2007 2988 2994 2961 2961 0 -47.20(-1.57%)
Jan 09, 2007 3011 3020 3002 3008 0 +8.35(+0.28%)
Jan 08, 2007 3007 3008 2992 3000 0 -29.04(-0.96%)
Jan 05, 2007 3031 3038 3000 3029 0 +5.24(+0.17%)
Jan 04, 2007 3035 3045 3008 3024 0 -13.94(-0.46%)
Jan 03, 2007 3016 3038 3010 3038 0 +51.91(+1.74%)
Dec 29, 2006 2978 2991 2969 2986 0 +22.34(+0.75%)
Dec 28, 2006 2977 2982 2959 2963 0 +2.24(+0.08%)
Dec 27, 2006 2953 2961 2952 2961 0 +18.72(+0.64%)
Dec 26, 2006 2938 2943 2935 2943 0 +0.14(+0.00%)
Dec 22, 2006 2926 2944 2924 2942 0 +21.55(+0.74%)
Dec 21, 2006 2929 2934 2919 2921 0 +0.01(+0.00%)
Dec 20, 2006 2924 2939 2919 2921 0 +23.53(+0.81%)
Dec 19, 2006 2945 2946 2897 2897 0 -66.14(-2.23%)
Dec 18, 2006 2942 2968 2936 2963 0 +32.15(+1.10%)
Dec 15, 2006 2937 2948 2918 2931 0 +15.01(+0.51%)
Dec 14, 2006 2895 2916 2890 2916 0 +32.13(+1.11%)
Dec 13, 2006 2881 2890 2858 2884 0 -9.66(-0.33%)
Dec 12, 2006 2903 2911 2885 2894 0 +6.58(+0.23%)
Dec 11, 2006 2875 2908 2875 2887 0 +22.09(+0.77%)
Dec 08, 2006 2897 2915 2865 2865 0 -36.66(-1.26%)
Dec 07, 2006 2898 2909 2888 2902 0 +6.78(+0.23%)
Dec 06, 2006 2900 2900 2885 2895 0 -6.97(-0.24%)
Dec 05, 2006 2869 2902 2864 2902 0 +51.27(+1.80%)
Dec 04, 2006 2840 2851 2827 2851 0 +14.68(+0.52%)
Dec 01, 2006 2844 2847 2826 2836 0 -2.49(-0.09%)
Nov 30, 2006 2843 2860 2836 2839 0 +12.17(+0.43%)
Nov 29, 2006 2804 2826 2804 2826 0 +38.55(+1.38%)
Nov 28, 2006 2812 2819 2787 2788 0 -53.13(-1.87%)
Nov 27, 2006 2820 2843 2820 2841 0 +26.13(+0.93%)
Nov 24, 2006 2827 2831 2815 2815 0 -23.67(-0.83%)
Nov 23, 2006 2839 2847 2836 2838 0 +8.46(+0.30%)
Nov 22, 2006 2803 2830 2801 2830 0 +27.14(+0.97%)
Nov 21, 2006 2785 2807 2784 2803 0 +31.47(+1.14%)
Nov 20, 2006 2801 2802 2771 2771 0 -41.77(-1.48%)
Nov 17, 2006 2812 2817 2798 2813 0 +14.73(+0.53%)
Nov 16, 2006 2785 2800 2782 2798 0 +20.83(+0.75%)
Nov 15, 2006 2780 2787 2758 2778 0 +17.74(+0.64%)
Nov 14, 2006 2759 2768 2755 2760 0 +12.64(+0.46%)
Nov 13, 2006 2747 2753 2740 2747 0 +1.93(+0.07%)
Nov 10, 2006 2741 2756 2739 2745 0 -0.28(-0.01%)
Nov 09, 2006 2741 2752 2739 2746 0 +10.29(+0.38%)
Nov 08, 2006 2756 2762 2735 2735 0 -13.92(-0.51%)
Nov 07, 2006 2754 2765 2744 2749 0 +20.09(+0.74%)
Nov 06, 2006 2714 2729 2698 2729 0 +6.82(+0.25%)
Nov 03, 2006 2730 2736 2715 2722 0 -8.67(-0.32%)
Nov 02, 2006 2724 2731 2712 2731 0 -6.80(-0.25%)
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.