Skip to main content

Singapore Straits Times (IX: STI )

3,280.10 -7.65 (-0.23%)
Daily Price Updated: 5:20 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2018 3082 3121 3078 3116 0 +97.59(+3.23%)
Oct 31, 2018 2979 3020 2979 3019 0 +52.35(+1.76%)
Oct 30, 2018 2970 2975 2961 2966 0 -15.09(-0.51%)
Oct 29, 2018 2990 3005 2979 2982 0 +9.52(+0.32%)
Oct 26, 2018 3004 3007 2956 2972 0 +0.00(+0.00%)
Oct 25, 2018 3004 3007 2956 2972 0 -60.06(-1.98%)
Oct 24, 2018 3044 3053 3032 3032 0 +0.69(+0.02%)
Oct 23, 2018 3058 3061 3030 3031 0 -46.67(-1.52%)
Oct 22, 2018 3057 3078 3057 3078 0 +15.55(+0.51%)
Oct 19, 2018 3047 3073 3047 3063 0 +0.00(+0.00%)
Oct 18, 2018 3047 3073 3047 3063 0 -8.59(-0.28%)
Oct 17, 2018 3078 3088 3071 3071 0 +36.79(+1.21%)
Oct 16, 2018 3053 3059 3030 3034 0 -11.66(-0.38%)
Oct 15, 2018 3068 3068 3046 3046 0 -23.20(-0.76%)
Oct 12, 2018 3055 3089 3043 3069 0 +0.00(+0.00%)
Oct 11, 2018 3055 3089 3043 3069 0 -62.31(-1.99%)
Oct 10, 2018 3169 3170 3130 3131 0 -35.12(-1.11%)
Oct 09, 2018 3181 3187 3161 3167 0 -14.85(-0.47%)
Oct 08, 2018 3198 3203 3180 3181 0 -28.34(-0.88%)
Oct 05, 2018 3224 3230 3199 3210 0 +0.00(+0.00%)
Oct 04, 2018 3224 3230 3199 3210 0 -57.61(-1.76%)
Oct 03, 2018 3257 3273 3252 3267 0 +24.75(+0.76%)
Oct 02, 2018 3248 3254 3232 3243 0 -12.81(-0.39%)
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.