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

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
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 (%)
Apr 30, 2014 3249 3268 3249 3265 0 +26.97(+0.83%)
Apr 29, 2014 3230 3239 3223 3238 0 -4.97(-0.15%)
Apr 28, 2014 3255 3267 3234 3243 0 -24.86(-0.76%)
Apr 27, 2014 3277 3278 3264 3268 0 +0.00(+0.00%)
Apr 26, 2014 3277 3278 3264 3268 0 -16.36(-0.50%)
Apr 24, 2014 3259 3285 3259 3284 0 +25.92(+0.80%)
Apr 23, 2014 3269 3274 3250 3258 0 -19.52(-0.60%)
Apr 22, 2014 3259 3278 3256 3278 0 +21.70(+0.67%)
Apr 21, 2014 3261 3264 3251 3256 0 +2.03(+0.06%)
Apr 20, 2014 3258 3259 3247 3254 0 +0.00(+0.00%)
Apr 19, 2014 3258 3259 3247 3254 0 +0.00(+0.00%)
Apr 18, 2014 3258 3259 3247 3254 0 +0.00(+0.00%)
Apr 17, 2014 3258 3259 3247 3254 0 +0.60(+0.02%)
Apr 16, 2014 3252 3258 3249 3253 0 +6.88(+0.21%)
Apr 15, 2014 3235 3249 3235 3246 0 +31.49(+0.98%)
Apr 14, 2014 3209 3219 3206 3215 0 +16.61(+0.52%)
Apr 13, 2014 3189 3204 3182 3198 0 +0.00(+0.00%)
Apr 12, 2014 3189 3204 3182 3198 0 +0.00(+0.00%)
Apr 11, 2014 3189 3204 3182 3198 0 -5.36(-0.17%)
Apr 10, 2014 3198 3210 3187 3204 0 -6.34(-0.20%)
Apr 09, 2014 3205 3216 3203 3210 0 +5.83(+0.18%)
Apr 08, 2014 3186 3212 3186 3204 0 +10.50(+0.33%)
Apr 07, 2014 3203 3215 3191 3194 0 -19.13(-0.60%)
Apr 06, 2014 3224 3229 3207 3213 0 +0.00(+0.00%)
Apr 05, 2014 3224 3229 3207 3213 0 +0.00(+0.00%)
Apr 04, 2014 3224 3229 3207 3213 0 -7.34(-0.23%)
Apr 03, 2014 3208 3222 3204 3220 0 +27.28(+0.85%)
Apr 02, 2014 3211 3215 3189 3193 0 -5.74(-0.18%)
Apr 01, 2014 3195 3206 3189 3199 0 +9.90(+0.31%)
Mar 31, 2014 3188 3194 3178 3189 0 +16.45(+0.52%)
Mar 30, 2014 3162 3184 3162 3172 0 +0.00(+0.00%)
Mar 29, 2014 3162 3184 3162 3172 0 +0.00(+0.00%)
Mar 28, 2014 3162 3184 3162 3172 0 +9.71(+0.31%)
Mar 27, 2014 3148 3167 3146 3162 0 +19.14(+0.61%)
Mar 26, 2014 3115 3149 3114 3143 0 +39.15(+1.26%)
Mar 25, 2014 3099 3113 3098 3104 0 -7.66(-0.25%)
Mar 24, 2014 3089 3121 3089 3112 0 +38.44(+1.25%)
Mar 23, 2014 3066 3090 3065 3073 0 +0.00(+0.00%)
Mar 22, 2014 3066 3090 3065 3073 0 +0.00(+0.00%)
Mar 21, 2014 3066 3090 3065 3073 0 +16.19(+0.53%)
Mar 20, 2014 3065 3080 3054 3057 0 -23.55(-0.76%)
Mar 19, 2014 3079 3082 3068 3081 0 -13.09(-0.42%)
Mar 18, 2014 3100 3102 3082 3094 0 +1.70(+0.05%)
Mar 17, 2014 3072 3094 3071 3092 0 +18.42(+0.60%)
Mar 15, 2014 3067 3075 3061 3074 0 +0.00(+0.00%)
Mar 14, 2014 3067 3075 3061 3074 0 -7.67(-0.25%)
Mar 13, 2014 3094 3097 3079 3081 0 -16.04(-0.52%)
Mar 12, 2014 3113 3115 3097 3097 0 -38.83(-1.24%)
Mar 11, 2014 3136 3136 0 +0.00(+0.00%)
Mar 10, 2014 3126 3136 0 +0.00(+0.00%)
Mar 09, 2014 3132 3138 3126 3136 0 +0.00(+0.00%)
Mar 08, 2014 3132 3138 3126 3136 0 +0.00(+0.00%)
Mar 07, 2014 3132 3138 3126 3136 0 +7.09(+0.23%)
Mar 06, 2014 3115 3137 3115 3129 0 +12.53(+0.40%)
Mar 05, 2014 3113 3117 3107 3117 0 +11.93(+0.38%)
Mar 04, 2014 3088 3114 3088 3105 0 +17.24(+0.56%)
Mar 03, 2014 3078 3088 3067 3087 0 -23.31(-0.75%)
Mar 02, 2014 3093 3111 3088 3111 0 +0.00(+0.00%)
Mar 01, 2014 3093 3111 3088 3111 0 +10.85(+0.35%)
Feb 28, 2014 3100 3100 0 +0.00(+0.00%)
Feb 27, 2014 3100 3100 0 +0.00(+0.00%)
Feb 26, 2014 3100 3100 0 +0.00(+0.00%)
Feb 25, 2014 3100 3100 0 +0.00(+0.00%)
Feb 24, 2014 3100 3100 0 +0.00(+0.00%)
Feb 23, 2014 3097 3100 0 +0.00(+0.00%)
Feb 22, 2014 3097 3100 0 +0.00(+0.00%)
Feb 21, 2014 3103 3110 3097 3100 0 +13.29(+0.43%)
Feb 20, 2014 3093 3102 3084 3087 0 -2.15(-0.07%)
Feb 19, 2014 3087 3096 3083 3089 0 +18.01(+0.59%)
Feb 18, 2014 3075 3076 3064 3071 0 +1.50(+0.05%)
Feb 17, 2014 3049 3072 3044 3069 0 +30.57(+1.01%)
Feb 16, 2014 3046 3051 3030 3039 0 +0.00(+0.00%)
Feb 15, 2014 3046 3051 3030 3039 0 +0.00(+0.00%)
Feb 14, 2014 3046 3051 3030 3039 0 -1.19(-0.04%)
Feb 13, 2014 3030 3050 3028 3040 0 +4.45(+0.15%)
Feb 12, 2014 3039 3045 3034 3035 0 +6.35(+0.21%)
Feb 11, 2014 3018 3043 3014 3029 0 +11.90(+0.39%)
Feb 10, 2014 3022 3022 3003 3017 0 +4.06(+0.13%)
Feb 09, 2014 3004 3019 3000 3013 0 +0.00(+0.00%)
Feb 08, 2014 3004 3019 3000 3013 0 +0.00(+0.00%)
Feb 07, 2014 3004 3019 3000 3013 0 +24.87(+0.83%)
Feb 06, 2014 2973 2994 2972 2988 0 +28.18(+0.95%)
Feb 05, 2014 2975 2985 2960 2960 0 -5.71(-0.19%)
Feb 04, 2014 2955 2974 2953 2966 0 -25.15(-0.84%)
Feb 03, 2014 3008 3015 2989 2991 0 -36.27(-1.20%)
Feb 02, 2014 3019 3027 3012 3027 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.