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, 2019 3228 3237 3209 3229 0 +21.51(+0.67%)
Oct 30, 2019 3204 3210 3199 3208 0 +10.88(+0.34%)
Oct 29, 2019 3211 3227 3187 3197 0 +11.51(+0.36%)
Oct 25, 2019 3175 3188 3172 3186 0 +0.00(+0.00%)
Oct 24, 2019 3175 3188 3172 3186 0 +41.25(+1.31%)
Oct 23, 2019 3161 3161 3135 3144 0 -16.39(-0.52%)
Oct 22, 2019 3153 3174 3150 3161 0 +21.52(+0.69%)
Oct 21, 2019 3114 3147 3111 3139 0 +24.99(+0.80%)
Oct 18, 2019 3129 3129 3109 3114 0 +0.00(+0.00%)
Oct 17, 2019 3129 3129 3109 3114 0 -20.55(-0.66%)
Oct 16, 2019 3131 3145 3120 3135 0 +18.54(+0.59%)
Oct 15, 2019 3126 3131 3112 3116 0 -8.28(-0.27%)
Oct 14, 2019 3130 3132 3120 3124 0 +10.48(+0.34%)
Oct 11, 2019 3104 3116 3099 3114 0 +0.00(+0.00%)
Oct 10, 2019 3104 3116 3099 3114 0 +24.07(+0.78%)
Oct 09, 2019 3098 3103 3084 3090 0 -20.95(-0.67%)
Oct 08, 2019 3107 3124 3101 3111 0 +11.37(+0.37%)
Oct 07, 2019 3083 3104 3080 3099 0 +21.12(+0.69%)
Oct 04, 2019 3089 3091 3069 3078 0 +0.00(+0.00%)
Oct 03, 2019 3089 3091 3069 3078 0 -25.09(-0.81%)
Oct 02, 2019 3122 3131 3096 3103 0 -42.58(-1.35%)
Oct 01, 2019 3130 3157 3127 3146 0 +26.04(+0.83%)
Sep 30, 2019 3101 3121 3101 3120 0 -5.64(-0.18%)
Sep 27, 2019 3126 3130 3114 3126 0 +0.00(+0.00%)
Sep 26, 2019 3126 3130 3114 3126 0 -0.19(-0.01%)
Sep 25, 2019 3140 3146 3119 3126 0 -29.64(-0.94%)
Sep 24, 2019 3162 3164 3149 3155 0 +12.22(+0.39%)
Sep 23, 2019 3156 3162 3141 3143 0 -16.44(-0.52%)
Sep 20, 2019 3168 3169 3154 3160 0 +0.00(+0.00%)
Sep 19, 2019 3168 3169 3154 3160 0 -7.16(-0.23%)
Sep 18, 2019 3187 3190 3164 3167 0 -16.16(-0.51%)
Sep 17, 2019 3206 3207 3181 3183 0 -20.93(-0.65%)
Sep 16, 2019 3208 3213 3195 3204 0 -7.56(-0.24%)
Sep 13, 2019 3202 3217 3198 3211 0 +0.00(+0.00%)
Sep 12, 2019 3202 3217 3198 3211 0 +6.97(+0.22%)
Sep 11, 2019 3172 3205 3166 3205 0 +48.81(+1.55%)
Sep 10, 2019 3156 3168 3151 3156 0 +9.38(+0.30%)
Sep 09, 2019 3148 3157 3142 3146 0 +1.85(+0.06%)
Sep 06, 2019 3163 3167 3144 3144 0 +0.00(+0.00%)
Sep 05, 2019 3163 3167 3144 3144 0 +13.91(+0.44%)
Sep 04, 2019 3085 3143 3084 3131 0 +39.94(+1.29%)
Sep 03, 2019 3079 3094 3074 3091 0 +7.67(+0.25%)
Sep 02, 2019 3092 3100 3076 3083 0 -23.56(-0.76%)
Aug 30, 2019 3101 3114 3091 3107 0 +0.00(+0.00%)
Aug 29, 2019 3101 3114 3091 3107 0 +50.05(+1.64%)
Aug 28, 2019 3066 3079 3055 3056 0 -11.05(-0.36%)
Aug 27, 2019 3065 3077 3060 3068 0 +2.19(+0.07%)
Aug 26, 2019 3066 3074 3055 3065 0 -45.02(-1.45%)
Aug 23, 2019 3128 3130 3109 3110 0 +0.00(+0.00%)
Aug 22, 2019 3128 3130 3109 3110 0 -12.22(-0.39%)
Aug 21, 2019 3129 3130 3117 3123 0 -13.38(-0.43%)
Aug 20, 2019 3124 3142 3123 3136 0 +7.50(+0.24%)
Aug 19, 2019 3114 3138 3114 3128 0 +13.42(+0.43%)
Aug 16, 2019 3109 3123 3091 3115 0 +0.00(+0.00%)
Aug 15, 2019 3109 3123 3091 3115 0 -32.57(-1.03%)
Aug 14, 2019 3171 3175 3137 3148 0 +0.87(+0.03%)
Aug 13, 2019 3143 3149 3132 3147 0 -22.21(-0.70%)
Aug 08, 2019 3171 3184 3159 3169 0 +0.00(+0.00%)
Aug 07, 2019 3171 3184 3159 3169 0 -1.53(-0.05%)
Aug 06, 2019 3160 3177 3145 3170 0 -24.04(-0.75%)
Aug 05, 2019 3245 3246 3194 3195 0 -66.60(-2.04%)
Aug 02, 2019 3271 3279 3257 3261 0 +0.00(+0.00%)
Aug 01, 2019 3271 3279 3257 3261 0 -39.64(-1.20%)
Jul 31, 2019 3360 3360 3300 3301 0 -49.79(-1.49%)
Jul 30, 2019 3343 3356 3342 3351 0 +4.15(+0.12%)
Jul 29, 2019 3362 3363 3333 3346 0 -17.37(-0.52%)
Jul 26, 2019 3364 3365 3349 3364 0 +0.00(+0.00%)
Jul 25, 2019 3364 3365 3349 3364 0 -4.68(-0.14%)
Jul 24, 2019 3378 3387 3361 3368 0 -4.69(-0.14%)
Jul 23, 2019 3360 3374 3359 3373 0 +15.91(+0.47%)
Jul 22, 2019 3370 3370 3349 3357 0 -20.74(-0.61%)
Jul 19, 2019 3368 3380 3366 3378 0 +0.00(+0.00%)
Jul 18, 2019 3368 3380 3366 3378 0 +13.09(+0.39%)
Jul 17, 2019 3355 3365 3350 3365 0 +4.84(+0.14%)
Jul 16, 2019 3349 3361 3346 3360 0 +12.08(+0.36%)
Jul 15, 2019 3355 3359 3338 3348 0 -9.39(-0.28%)
Jul 12, 2019 3355 3364 3344 3357 0 +0.00(+0.00%)
Jul 11, 2019 3355 3364 3344 3357 0 +16.92(+0.51%)
Jul 10, 2019 3339 3357 3336 3340 0 +10.96(+0.33%)
Jul 09, 2019 3338 3350 3323 3329 0 -4.77(-0.14%)
Jul 08, 2019 3356 3356 3319 3334 0 -32.58(-0.97%)
Jul 05, 2019 3377 3381 3353 3367 0 +0.00(+0.00%)
Jul 04, 2019 3377 3381 3353 3367 0 -0.99(-0.03%)
Jul 03, 2019 3365 3374 3353 3368 0 -3.00(-0.09%)
Jul 02, 2019 3374 3374 3348 3371 0 -1.46(-0.04%)
Jul 01, 2019 3340 3377 3337 3372 0 +50.65(+1.52%)
Jun 28, 2019 3336 3336 3321 3322 0 +0.00(+0.00%)
Jun 27, 2019 3336 3336 3321 3322 0 +20.36(+0.62%)
Jun 26, 2019 3298 3309 3273 3301 0 -3.02(-0.09%)
Jun 25, 2019 3317 3321 3301 3304 0 -7.26(-0.22%)
Jun 24, 2019 3309 3315 3303 3312 0 -9.87(-0.30%)
Jun 21, 2019 3314 3321 3305 3321 0 +0.00(+0.00%)
Jun 20, 2019 3314 3321 3305 3321 0 +33.23(+1.01%)
Jun 19, 2019 3275 3289 3269 3288 0 +49.44(+1.53%)
Jun 18, 2019 3213 3240 3209 3239 0 +30.74(+0.96%)
Jun 17, 2019 3210 3230 3202 3208 0 -14.64(-0.45%)
Jun 14, 2019 3215 3224 3210 3223 0 +0.00(+0.00%)
Jun 13, 2019 3215 3224 3210 3223 0 +14.89(+0.46%)
Jun 12, 2019 3209 3224 3194 3208 0 -1.84(-0.06%)
Jun 11, 2019 3193 3212 3193 3210 0 +21.47(+0.67%)
Jun 10, 2019 3175 3200 3172 3188 0 +21.82(+0.69%)
Jun 07, 2019 3146 3166 3141 3166 0 +0.00(+0.00%)
Jun 06, 2019 3146 3166 3141 3166 0 +23.92(+0.76%)
Jun 04, 2019 3130 3142 3125 3142 0 +0.00(+0.00%)
Jun 03, 2019 3130 3142 3125 3142 0 +24.61(+0.79%)
May 31, 2019 3115 3131 3111 3118 0 +0.00(+0.00%)
May 30, 2019 3115 3131 3111 3118 0 -45.52(-1.44%)
May 29, 2019 3152 3164 3147 3163 0 -2.04(-0.06%)
May 28, 2019 3171 3171 3157 3165 0 -5.45(-0.17%)
May 27, 2019 3168 3173 3158 3171 0 +0.88(+0.03%)
May 24, 2019 3152 3173 3150 3170 0 +0.00(+0.00%)
May 23, 2019 3152 3173 3150 3170 0 -13.25(-0.42%)
May 22, 2019 3179 3198 3178 3183 0 -0.12(-0.00%)
May 21, 2019 3199 3205 3177 3183 0 -22.20(-0.69%)
May 17, 2019 3231 3232 3204 3205 0 +0.00(+0.00%)
May 16, 2019 3231 3232 3204 3205 0 -13.31(-0.41%)
May 15, 2019 3219 3226 3212 3219 0 -4.94(-0.15%)
May 14, 2019 3206 3227 3198 3224 0 -10.57(-0.33%)
May 13, 2019 3259 3262 3226 3234 0 -39.22(-1.20%)
May 10, 2019 3281 3296 3263 3274 0 +0.00(+0.00%)
May 09, 2019 3281 3296 3263 3274 0 -10.34(-0.31%)
May 08, 2019 3286 3290 3276 3284 0 -28.68(-0.87%)
May 07, 2019 3300 3323 3292 3313 0 +21.90(+0.67%)
May 06, 2019 3329 3329 3270 3291 0 -101.67(-3.00%)
May 03, 2019 3384 3397 3371 3392 0 +0.00(+0.00%)
May 02, 2019 3384 3397 3371 3392 0 -7.91(-0.23%)
Apr 30, 2019 3412 3412 3387 3400 0 +0.00(+0.00%)
Apr 29, 2019 3412 3412 3387 3400 0 +43.25(+1.29%)
Apr 26, 2019 3344 3357 3337 3357 0 +0.00(+0.00%)
Apr 25, 2019 3344 3357 3337 3357 0 -5.48(-0.16%)
Apr 24, 2019 3359 3362 3351 3362 0 +8.96(+0.27%)
Apr 23, 2019 3354 3358 3346 3353 0 -4.23(-0.13%)
Apr 22, 2019 3359 3360 3350 3358 0 +10.12(+0.30%)
Apr 18, 2019 3352 3357 3336 3348 0 +0.00(+0.00%)
Apr 17, 2019 3352 3357 3336 3348 0 +15.54(+0.47%)
Apr 16, 2019 3327 3336 3326 3332 0 +6.18(+0.19%)
Apr 15, 2019 3342 3344 3321 3326 0 -6.12(-0.18%)
Apr 12, 2019 3331 3333 3319 3332 0 +0.00(+0.00%)
Apr 11, 2019 3331 3333 3319 3332 0 +4.33(+0.13%)
Apr 10, 2019 3318 3333 3317 3328 0 +2.05(+0.06%)
Apr 09, 2019 3318 3330 3313 3326 0 +10.18(+0.31%)
Apr 08, 2019 3326 3328 3309 3315 0 -7.22(-0.22%)
Apr 04, 2019 3317 3333 3317 3323 0 +11.37(+0.34%)
Apr 03, 2019 3299 3319 3299 3311 0 +31.49(+0.96%)
Apr 02, 2019 3270 3283 3256 3280 0 +29.27(+0.90%)
Apr 01, 2019 3229 3251 3228 3251 0 +37.63(+1.17%)
Mar 29, 2019 3224 3227 3210 3213 0 +0.00(+0.00%)
Mar 28, 2019 3224 3227 3210 3213 0 +14.49(+0.45%)
Mar 27, 2019 3196 3214 3192 3198 0 -1.89(-0.06%)
Mar 26, 2019 3195 3215 3188 3200 0 +17.36(+0.55%)
Mar 25, 2019 3170 3183 3157 3183 0 -29.18(-0.91%)
Mar 22, 2019 3219 3228 3207 3212 0 +0.00(+0.00%)
Mar 21, 2019 3219 3228 3207 3212 0 +4.44(+0.14%)
Mar 20, 2019 3214 3214 3195 3208 0 -13.26(-0.41%)
Mar 19, 2019 3215 3222 3204 3221 0 +7.96(+0.25%)
Mar 18, 2019 3210 3216 3206 3213 0 +12.78(+0.40%)
Mar 15, 2019 3198 3217 3194 3200 0 +0.00(+0.00%)
Mar 14, 2019 3198 3217 3194 3200 0 +4.59(+0.14%)
Mar 13, 2019 3209 3209 3184 3196 0 -16.66(-0.52%)
Mar 12, 2019 3212 3228 3209 3212 0 +20.83(+0.65%)
Mar 11, 2019 3188 3198 3185 3191 0 -4.45(-0.14%)
Mar 08, 2019 3204 3215 3193 3196 0 +0.00(+0.00%)
Mar 07, 2019 3204 3215 3193 3196 0 -26.97(-0.84%)
Mar 06, 2019 3235 3242 3223 3223 0 -11.23(-0.35%)
Mar 05, 2019 3241 3248 3228 3234 0 -17.01(-0.52%)
Mar 04, 2019 3225 3252 3216 3251 0 +30.68(+0.95%)
Mar 01, 2019 3211 3231 3202 3220 0 +0.00(+0.00%)
Feb 28, 2019 3211 3231 3202 3220 0 -29.62(-0.91%)
Feb 27, 2019 3262 3285 3246 3250 0 -11.64(-0.36%)
Feb 26, 2019 3272 3274 3253 3262 0 -10.69(-0.33%)
Feb 25, 2019 3273 3276 3253 3272 0 +2.45(+0.07%)
Feb 22, 2019 3257 3273 3256 3270 0 +0.00(+0.00%)
Feb 21, 2019 3257 3273 3256 3270 0 -8.48(-0.26%)
Feb 20, 2019 3275 3286 3267 3278 0 +18.58(+0.57%)
Feb 19, 2019 3267 3280 3259 3260 0 -6.17(-0.19%)
Feb 18, 2019 3259 3277 3257 3266 0 +26.23(+0.81%)
Feb 15, 2019 3248 3260 3230 3240 0 +0.00(+0.00%)
Feb 14, 2019 3248 3260 3230 3240 0 -5.03(-0.16%)
Feb 13, 2019 3220 3245 3220 3245 0 +43.62(+1.36%)
Feb 12, 2019 3203 3214 3199 3201 0 -5.12(-0.16%)
Feb 11, 2019 3176 3206 3174 3206 0 +4.23(+0.13%)
Feb 08, 2019 3178 3205 3178 3202 0 +0.00(+0.00%)
Feb 07, 2019 3178 3205 3178 3202 0 +17.48(+0.55%)
Feb 03, 2019 3192 3198 3182 3185 0 -4.12(-0.13%)
Feb 01, 2019 3194 3205 3182 3189 0 +0.00(+0.00%)
Jan 31, 2019 3194 3205 3182 3189 0 +14.30(+0.45%)
Jan 30, 2019 3188 3194 3169 3174 0 -13.31(-0.42%)
Jan 29, 2019 3192 3196 3176 3188 0 -11.81(-0.37%)
Jan 28, 2019 3204 3218 3195 3200 0 -2.75(-0.09%)
Jan 25, 2019 3197 3221 3194 3202 0 +0.00(+0.00%)
Jan 24, 2019 3197 3221 3194 3202 0 +31.14(+0.98%)
Jan 23, 2019 3186 3194 3165 3171 0 -21.60(-0.68%)
Jan 22, 2019 3219 3219 3193 3193 0 -27.85(-0.86%)
Jan 21, 2019 3234 3250 3221 3221 0 -3.78(-0.12%)
Jan 17, 2019 3221 3234 3217 3224 0 -4.77(-0.15%)
Jan 16, 2019 3220 3231 3212 3229 0 +16.81(+0.52%)
Jan 15, 2019 3191 3224 3191 3212 0 +38.84(+1.22%)
Jan 14, 2019 3205 3206 3173 3173 0 -25.19(-0.79%)
Jan 11, 2019 3199 3210 3192 3199 0 +0.00(+0.00%)
Jan 10, 2019 3199 3210 3192 3199 0 +40.58(+1.28%)
Jan 09, 2019 3142 3159 3139 3158 0 +35.13(+1.12%)
Jan 08, 2019 3108 3127 3099 3123 0 +20.14(+0.65%)
Jan 07, 2019 3101 3104 3085 3103 0 +43.57(+1.42%)
Jan 04, 2019 2994 3059 2993 3059 0 +0.00(+0.00%)
Jan 03, 2019 2994 3059 2993 3059 0 +20.34(+0.67%)
Jan 02, 2019 3073 3081 3029 3039 0 -29.87(-0.97%)
Dec 30, 2018 3064 3070 3062 3069 0 +15.33(+0.50%)
Dec 28, 2018 3050 3069 3040 3053 0 +0.00(+0.00%)
Dec 27, 2018 3050 3069 3040 3053 0 +42.28(+1.40%)
Dec 26, 2018 3002 3022 3000 3011 0 -39.91(-1.31%)
Dec 23, 2018 3027 3051 3022 3051 0 +5.02(+0.16%)
Dec 21, 2018 3031 3070 3028 3046 0 +0.00(+0.00%)
Dec 20, 2018 3031 3070 3028 3046 0 -12.61(-0.41%)
Dec 19, 2018 3046 3065 3042 3059 0 +13.11(+0.43%)
Dec 18, 2018 3078 3081 3046 3046 0 -68.71(-2.21%)
Dec 17, 2018 3092 3125 3091 3114 0 +37.16(+1.21%)
Dec 14, 2018 3087 3094 3067 3077 0 +0.00(+0.00%)
Dec 13, 2018 3087 3094 3067 3077 0 -22.90(-0.74%)
Dec 12, 2018 3076 3101 3073 3100 0 +40.71(+1.33%)
Dec 11, 2018 3062 3075 3054 3059 0 -13.16(-0.43%)
Dec 10, 2018 3087 3087 3064 3072 0 -38.68(-1.24%)
Dec 07, 2018 3150 3150 3111 3111 0 +0.00(+0.00%)
Dec 06, 2018 3150 3150 3111 3111 0 -44.80(-1.42%)
Dec 05, 2018 3133 3156 3128 3156 0 -11.87(-0.37%)
Dec 04, 2018 3190 3190 3152 3168 0 -22.83(-0.72%)
Dec 03, 2018 3154 3193 3154 3191 0 +73.01(+2.34%)
Nov 30, 2018 3118 3131 3110 3118 0 +0.00(+0.00%)
Nov 29, 2018 3118 3131 3110 3118 0 +23.13(+0.75%)
Nov 28, 2018 3101 3101 3079 3094 0 +4.08(+0.13%)
Nov 27, 2018 3086 3106 3074 3090 0 -2.98(-0.10%)
Nov 26, 2018 3057 3093 3056 3093 0 +40.89(+1.34%)
Nov 23, 2018 3038 3056 3034 3052 0 +0.00(+0.00%)
Nov 22, 2018 3038 3056 3034 3052 0 +13.84(+0.46%)
Nov 21, 2018 3010 3049 3007 3039 0 +11.66(+0.39%)
Nov 20, 2018 3035 3043 3024 3027 0 -38.08(-1.24%)
Nov 19, 2018 3084 3085 3055 3065 0 -18.53(-0.60%)
Nov 16, 2018 3069 3088 3061 3084 0 +0.00(+0.00%)
Nov 15, 2018 3069 3088 3061 3084 0 +40.41(+1.33%)
Nov 14, 2018 3049 3053 3031 3043 0 -10.41(-0.34%)
Nov 13, 2018 3028 3056 3026 3054 0 -14.55(-0.47%)
Nov 12, 2018 3060 3090 3059 3068 0 -9.82(-0.32%)
Nov 09, 2018 3078 3079 3059 3078 0 +0.00(+0.00%)
Nov 08, 2018 3078 3079 3059 3078 0 +12.61(+0.41%)
Nov 07, 2018 3084 3093 3061 3065 0 +4.74(+0.15%)
Nov 05, 2018 3088 3092 3056 3061 0 +0.00(+0.00%)
Nov 04, 2018 3088 3092 3056 3061 0 -55.77(-1.79%)
Nov 02, 2018 3082 3121 3078 3116 0 +0.00(+0.00%)
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.