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: 4:30 PM EDT, Apr 27, 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 (%)
Aug 31, 2022 3224 3234 3212 3222 0 -17.66(-0.55%)
Aug 30, 2022 3222 3249 3222 3239 0 +17.07(+0.53%)
Aug 29, 2022 3210 3226 3206 3222 0 -27.27(-0.84%)
Aug 26, 2022 3250 3264 3248 3250 0 +0.00(+0.00%)
Aug 25, 2022 3250 3264 3248 3250 0 +16.05(+0.50%)
Aug 24, 2022 3244 3247 3228 3233 0 -12.73(-0.39%)
Aug 23, 2022 3251 3259 3225 3246 0 -16.36(-0.50%)
Aug 22, 2022 3240 3271 3235 3263 0 +16.06(+0.49%)
Aug 19, 2022 3271 3272 3240 3247 0 +0.00(+0.00%)
Aug 18, 2022 3271 3272 3240 3247 0 -16.25(-0.50%)
Aug 17, 2022 3255 3272 3253 3263 0 +8.97(+0.28%)
Aug 16, 2022 3251 3260 3244 3254 0 -3.03(-0.09%)
Aug 15, 2022 3261 3267 3256 3257 0 -12.45(-0.38%)
Aug 12, 2022 3287 3290 3266 3269 0 +0.00(+0.00%)
Aug 11, 2022 3287 3290 3266 3269 0 -17.06(-0.52%)
Aug 10, 2022 3271 3289 3269 3286 0 +15.35(+0.47%)
Aug 08, 2022 3278 3278 3255 3271 0 +0.00(+0.00%)
Aug 07, 2022 3278 3278 3255 3271 0 -11.90(-0.36%)
Aug 05, 2022 3275 3285 3268 3283 0 +0.00(+0.00%)
Aug 04, 2022 3275 3285 3268 3283 0 +30.82(+0.95%)
Aug 03, 2022 3242 3257 3232 3252 0 +12.91(+0.40%)
Aug 02, 2022 3231 3244 3227 3239 0 +0.40(+0.01%)
Aug 01, 2022 3238 3254 3236 3239 0 +27.19(+0.85%)
Jul 29, 2022 3238 3244 3200 3212 0 +0.00(+0.00%)
Jul 28, 2022 3238 3244 3200 3212 0 +6.42(+0.20%)
Jul 27, 2022 3188 3207 3179 3205 0 +13.02(+0.41%)
Jul 26, 2022 3175 3194 3174 3192 0 +11.65(+0.37%)
Jul 25, 2022 3176 3210 3175 3180 0 -0.87(-0.03%)
Jul 22, 2022 3163 3187 3163 3181 0 +0.00(+0.00%)
Jul 21, 2022 3163 3187 3163 3181 0 +11.05(+0.35%)
Jul 20, 2022 3135 3170 3135 3170 0 +52.50(+1.68%)
Jul 19, 2022 3110 3125 3108 3118 0 -3.97(-0.13%)
Jul 18, 2022 3114 3126 3112 3122 0 +22.61(+0.73%)
Jul 15, 2022 3094 3108 3088 3099 0 +0.00(+0.00%)
Jul 14, 2022 3094 3108 3088 3099 0 -29.54(-0.94%)
Jul 13, 2022 3148 3150 3118 3129 0 -17.08(-0.54%)
Jul 12, 2022 3136 3148 3129 3146 0 +14.51(+0.46%)
Jul 08, 2022 3139 3141 3122 3131 0 +0.00(+0.00%)
Jul 07, 2022 3139 3141 3122 3131 0 +27.60(+0.89%)
Jul 06, 2022 3112 3125 3096 3104 0 -0.45(-0.01%)
Jul 05, 2022 3131 3135 3099 3104 0 -16.13(-0.52%)
Jul 04, 2022 3106 3127 3104 3120 0 +24.65(+0.80%)
Jul 01, 2022 3104 3121 3089 3096 0 +0.00(+0.00%)
Jun 30, 2022 3104 3121 3089 3096 0 -39.28(-1.25%)
Jun 29, 2022 3126 3155 3124 3135 0 -5.34(-0.17%)
Jun 28, 2022 3127 3145 3124 3140 0 +2.67(+0.09%)
Jun 27, 2022 3129 3142 3120 3138 0 +25.89(+0.83%)
Jun 24, 2022 3108 3116 3100 3112 0 +0.00(+0.00%)
Jun 23, 2022 3108 3116 3100 3112 0 +18.34(+0.59%)
Jun 22, 2022 3121 3132 3093 3093 0 -24.17(-0.78%)
Jun 21, 2022 3109 3127 3103 3117 0 +21.08(+0.68%)
Jun 20, 2022 3099 3104 3086 3096 0 -1.69(-0.05%)
Jun 17, 2022 3080 3102 3072 3098 0 +0.00(+0.00%)
Jun 16, 2022 3080 3102 3072 3098 0 -7.76(-0.25%)
Jun 15, 2022 3105 3129 3104 3106 0 -3.04(-0.10%)
Jun 14, 2022 3124 3125 3104 3109 0 -30.46(-0.97%)
Jun 13, 2022 3162 3166 3139 3139 0 -42.38(-1.33%)
Jun 10, 2022 3190 3193 3176 3182 0 +0.00(+0.00%)
Jun 09, 2022 3190 3193 3176 3182 0 -44.07(-1.37%)
Jun 08, 2022 3234 3242 3221 3226 0 -5.74(-0.18%)
Jun 07, 2022 3224 3232 3214 3232 0 +4.91(+0.15%)
Jun 06, 2022 3228 3234 3216 3227 0 -5.34(-0.17%)
Jun 03, 2022 3237 3245 3225 3232 0 +0.00(+0.00%)
Jun 02, 2022 3237 3245 3225 3232 0 -12.03(-0.37%)
Jun 01, 2022 3243 3253 3237 3244 0 +11.51(+0.36%)
May 31, 2022 3237 3263 3232 3232 0 -6.43(-0.20%)
May 30, 2022 3240 3247 3229 3239 0 +8.37(+0.26%)
May 27, 2022 3233 3234 3219 3231 0 +0.00(+0.00%)
May 26, 2022 3233 3234 3219 3231 0 +50.97(+1.60%)
May 25, 2022 3198 3209 3172 3180 0 -15.46(-0.48%)
May 24, 2022 3217 3225 3195 3195 0 -18.61(-0.58%)
May 23, 2022 3247 3252 3214 3214 0 -26.93(-0.83%)
May 20, 2022 3214 3246 3211 3241 0 +0.00(+0.00%)
May 19, 2022 3214 3246 3211 3241 0 +15.23(+0.47%)
May 18, 2022 3220 3242 3214 3225 0 +23.46(+0.73%)
May 17, 2022 3200 3219 3191 3202 0 +10.73(+0.34%)
May 13, 2022 3196 3213 3190 3191 0 +0.00(+0.00%)
May 12, 2022 3196 3213 3190 3191 0 -34.91(-1.08%)
May 11, 2022 3221 3232 3211 3226 0 -8.12(-0.25%)
May 10, 2022 3251 3251 3226 3234 0 -40.88(-1.25%)
May 09, 2022 3279 3295 3271 3275 0 -16.82(-0.51%)
May 06, 2022 3296 3306 3290 3292 0 +0.00(+0.00%)
May 05, 2022 3296 3306 3290 3292 0 -57.38(-1.71%)
May 04, 2022 3365 3367 3343 3349 0 -7.63(-0.23%)
Apr 29, 2022 3368 3390 3345 3357 0 +0.00(+0.00%)
Apr 28, 2022 3368 3390 3345 3357 0 +36.23(+1.09%)
Apr 27, 2022 3313 3323 3308 3321 0 -1.38(-0.04%)
Apr 26, 2022 3343 3350 3322 3322 0 -17.54(-0.53%)
Apr 25, 2022 3335 3357 3330 3340 0 -21.52(-0.64%)
Apr 22, 2022 3326 3365 3313 3361 0 +0.00(+0.00%)
Apr 21, 2022 3326 3365 3313 3361 0 +25.79(+0.77%)
Apr 20, 2022 3325 3345 3322 3335 0 +28.19(+0.85%)
Apr 19, 2022 3321 3345 3307 3307 0 +4.06(+0.12%)
Apr 18, 2022 3327 3330 3303 3303 0 -32.78(-0.98%)
Apr 14, 2022 3343 3360 3334 3336 0 +0.00(+0.00%)
Apr 13, 2022 3343 3360 3334 3336 0 +5.60(+0.17%)
Apr 12, 2022 3347 3357 3330 3330 0 -33.31(-0.99%)
Apr 11, 2022 3368 3375 3349 3364 0 -19.72(-0.58%)
Apr 08, 2022 3401 3403 3374 3383 0 +0.00(+0.00%)
Apr 07, 2022 3401 3403 3374 3383 0 -39.67(-1.16%)
Apr 06, 2022 3433 3446 3420 3423 0 -22.06(-0.64%)
Apr 05, 2022 3426 3445 3426 3445 0 +28.04(+0.82%)
Apr 04, 2022 3419 3425 3415 3417 0 -2.14(-0.06%)
Apr 01, 2022 3404 3425 3399 3419 0 +0.00(+0.00%)
Mar 31, 2022 3404 3425 3399 3419 0 -23.50(-0.68%)
Mar 30, 2022 3449 3449 3432 3443 0 +8.71(+0.25%)
Mar 29, 2022 3442 3456 3413 3434 0 +1.91(+0.06%)
Mar 28, 2022 3413 3434 3408 3432 0 +18.30(+0.54%)
Mar 25, 2022 3397 3422 3397 3414 0 +0.00(+0.00%)
Mar 24, 2022 3397 3422 3397 3414 0 +49.43(+1.47%)
Mar 23, 2022 3360 3371 3357 3364 0 +14.09(+0.42%)
Mar 22, 2022 3350 3366 3343 3350 0 -5.34(-0.16%)
Mar 21, 2022 3346 3356 3330 3356 0 +24.88(+0.75%)
Mar 18, 2022 3333 3346 3314 3331 0 +0.00(+0.00%)
Mar 17, 2022 3333 3346 3314 3331 0 +39.73(+1.21%)
Mar 16, 2022 3276 3298 3262 3291 0 +54.86(+1.70%)
Mar 15, 2022 3236 3266 3228 3236 0 +4.01(+0.12%)
Mar 14, 2022 3243 3251 3222 3232 0 -17.63(-0.54%)
Mar 11, 2022 3230 3251 3218 3250 0 +0.00(+0.00%)
Mar 10, 2022 3230 3251 3218 3250 0 +54.28(+1.70%)
Mar 09, 2022 3137 3203 3136 3195 0 +46.52(+1.48%)
Mar 08, 2022 3175 3182 3128 3149 0 -38.96(-1.22%)
Mar 07, 2022 3205 3223 3186 3188 0 -38.96(-1.21%)
Mar 04, 2022 3235 3253 3208 3227 0 +0.00(+0.00%)
Mar 03, 2022 3235 3253 3208 3227 0 -17.62(-0.54%)
Mar 02, 2022 3262 3280 3244 3244 0 -34.23(-1.04%)
Mar 01, 2022 3262 3288 3261 3279 0 +36.39(+1.12%)
Feb 28, 2022 3299 3301 3215 3242 0 -52.23(-1.59%)
Feb 25, 2022 3287 3333 3287 3294 0 +0.00(+0.00%)
Feb 24, 2022 3287 3333 3287 3294 0 -98.53(-2.90%)
Feb 23, 2022 3380 3401 3372 3393 0 -7.58(-0.22%)
Feb 22, 2022 3417 3421 3395 3401 0 -35.78(-1.04%)
Feb 21, 2022 3422 3439 3418 3436 0 +7.46(+0.22%)
Feb 18, 2022 3433 3447 3428 3429 0 +0.00(+0.00%)
Feb 17, 2022 3433 3447 3428 3429 0 -10.40(-0.30%)
Feb 16, 2022 3418 3443 3407 3439 0 +17.92(+0.52%)
Feb 15, 2022 3418 3426 3407 3421 0 +0.18(+0.01%)
Feb 14, 2022 3420 3435 3403 3421 0 -7.75(-0.23%)
Feb 11, 2022 3414 3438 3412 3429 0 +0.00(+0.00%)
Feb 10, 2022 3414 3438 3412 3429 0 +8.91(+0.26%)
Feb 09, 2022 3397 3420 3394 3420 0 +18.30(+0.54%)
Feb 08, 2022 3380 3412 3373 3402 0 +35.26(+1.05%)
Feb 07, 2022 3329 3366 3328 3366 0 +35.07(+1.05%)
Feb 04, 2022 3315 3333 3310 3331 0 +0.00(+0.00%)
Feb 03, 2022 3315 3333 3310 3331 0 +81.82(+2.52%)
Jan 30, 2022 3251 3276 3246 3250 0 +3.26(+0.10%)
Jan 28, 2022 3261 3273 3245 3246 0 +0.00(+0.00%)
Jan 27, 2022 3261 3273 3245 3246 0 -25.24(-0.77%)
Jan 26, 2022 3254 3280 3250 3272 0 +23.81(+0.73%)
Jan 25, 2022 3264 3268 3235 3248 0 -35.59(-1.08%)
Jan 24, 2022 3268 3294 3266 3283 0 -11.51(-0.35%)
Jan 21, 2022 3291 3299 3282 3295 0 +0.00(+0.00%)
Jan 20, 2022 3291 3299 3282 3295 0 +10.92(+0.33%)
Jan 19, 2022 3282 3298 3274 3284 0 +3.90(+0.12%)
Jan 18, 2022 3295 3300 3273 3280 0 -7.91(-0.24%)
Jan 17, 2022 3284 3298 3279 3288 0 +5.98(+0.18%)
Jan 14, 2022 3265 3282 3262 3282 0 +0.00(+0.00%)
Jan 13, 2022 3265 3282 3262 3282 0 +26.99(+0.83%)
Jan 12, 2022 3261 3264 3243 3255 0 +8.61(+0.27%)
Jan 11, 2022 3231 3249 3223 3246 0 +19.32(+0.60%)
Jan 10, 2022 3211 3241 3209 3227 0 +21.79(+0.68%)
Jan 07, 2022 3200 3209 3191 3205 0 +0.00(+0.00%)
Jan 06, 2022 3200 3209 3191 3205 0 +41.82(+1.32%)
Jan 05, 2022 3188 3197 3155 3163 0 -17.69(-0.56%)
Jan 04, 2022 3156 3183 3152 3181 0 +46.88(+1.50%)
Jan 03, 2022 3130 3138 3128 3134 0 +10.57(+0.34%)
Dec 30, 2021 3127 3140 3124 3124 0 -14.34(-0.46%)
Dec 29, 2021 3135 3141 3133 3138 0 +9.61(+0.31%)
Dec 28, 2021 3111 3129 3109 3128 0 +24.17(+0.78%)
Dec 27, 2021 3108 3114 3104 3104 0 -4.04(-0.13%)
Dec 23, 2021 3102 3111 3099 3108 0 +20.77(+0.67%)
Dec 22, 2021 3093 3098 3079 3088 0 +2.43(+0.08%)
Dec 21, 2021 3084 3102 3079 3085 0 +12.11(+0.39%)
Dec 20, 2021 3093 3098 3068 3073 0 -38.66(-1.24%)
Dec 17, 2021 3123 3135 3112 3112 0 +0.00(+0.00%)
Dec 16, 2021 3123 3135 3112 3112 0 -3.25(-0.10%)
Dec 15, 2021 3117 3121 3107 3115 0 -6.21(-0.20%)
Dec 14, 2021 3117 3129 3114 3121 0 +1.14(+0.04%)
Dec 13, 2021 3157 3162 3120 3120 0 -15.66(-0.50%)
Dec 10, 2021 3134 3142 3129 3136 0 +0.00(+0.00%)
Dec 09, 2021 3134 3142 3129 3136 0 +5.84(+0.19%)
Dec 08, 2021 3138 3141 3124 3130 0 -4.89(-0.16%)
Dec 07, 2021 3123 3138 3120 3135 0 +18.34(+0.59%)
Dec 06, 2021 3104 3136 3104 3116 0 +14.39(+0.46%)
Dec 03, 2021 3083 3110 3080 3102 0 +0.00(+0.00%)
Dec 02, 2021 3083 3110 3080 3102 0 +3.68(+0.12%)
Dec 01, 2021 3052 3102 3045 3098 0 +56.96(+1.87%)
Nov 30, 2021 3123 3130 3041 3041 0 -79.29(-2.54%)
Nov 29, 2021 3144 3147 3116 3121 0 -45.69(-1.44%)
Nov 26, 2021 3205 3208 3154 3166 0 +0.00(+0.00%)
Nov 25, 2021 3205 3208 3154 3166 0 -60.88(-1.89%)
Nov 24, 2021 3237 3240 3227 3227 0 -0.38(-0.01%)
Nov 23, 2021 3236 3237 3227 3228 0 -9.55(-0.30%)
Nov 22, 2021 3234 3245 3231 3237 0 +4.74(+0.15%)
Nov 19, 2021 3234 3239 3227 3232 0 +0.00(+0.00%)
Nov 18, 2021 3234 3239 3227 3232 0 -0.34(-0.01%)
Nov 17, 2021 3236 3238 3226 3233 0 -6.12(-0.19%)
Nov 16, 2021 3232 3246 3231 3239 0 -1.78(-0.05%)
Nov 15, 2021 3228 3242 3222 3241 0 +12.13(+0.38%)
Nov 12, 2021 3244 3248 3226 3228 0 +0.00(+0.00%)
Nov 11, 2021 3244 3248 3226 3228 0 -2.87(-0.09%)
Nov 10, 2021 3245 3246 3218 3231 0 -12.10(-0.37%)
Nov 09, 2021 3268 3274 3240 3243 0 -20.48(-0.63%)
Nov 08, 2021 3252 3271 3250 3264 0 +21.56(+0.66%)
Nov 05, 2021 3234 3248 3225 3242 0 +0.00(+0.00%)
Nov 04, 2021 3234 3248 3225 3242 0 +22.65(+0.70%)
Nov 03, 2021 3234 3237 3217 3220 0 +0.00(+0.00%)
Nov 02, 2021 3234 3237 3217 3220 0 +0.64(+0.02%)
Nov 01, 2021 3226 3229 3208 3219 0 +20.88(+0.65%)
Oct 29, 2021 3211 3227 3198 3198 0 +0.00(+0.00%)
Oct 28, 2021 3211 3227 3198 3198 0 -20.00(-0.62%)
Oct 27, 2021 3206 3228 3203 3218 0 +13.60(+0.42%)
Oct 26, 2021 3200 3209 3186 3205 0 +2.71(+0.08%)
Oct 25, 2021 3203 3210 3197 3202 0 -3.28(-0.10%)
Oct 22, 2021 3195 3205 3192 3205 0 +0.00(+0.00%)
Oct 21, 2021 3205 0 +7.06(+0.22%)
Oct 20, 2021 3213 3213 3192 3198 0 -0.93(-0.03%)
Oct 19, 2021 3195 3206 3185 3199 0 +25.19(+0.79%)
Oct 18, 2021 3174 3179 3163 3174 0 -0.09(-0.00%)
Oct 15, 2021 3181 3186 3170 3174 0 +0.00(+0.00%)
Oct 14, 2021 3181 3186 3170 3174 0 +17.49(+0.55%)
Oct 13, 2021 3123 3161 3123 3156 0 +44.37(+1.43%)
Oct 12, 2021 3102 3112 3089 3112 0 -1.44(-0.05%)
Oct 11, 2021 3119 3125 3110 3113 0 +0.68(+0.02%)
Oct 08, 2021 3111 3114 3094 3113 0 +0.00(+0.00%)
Oct 07, 2021 3111 3114 3094 3113 0 +28.93(+0.94%)
Oct 06, 2021 3083 3091 3066 3084 0 +15.76(+0.51%)
Oct 05, 2021 3072 3072 3047 3068 0 -21.53(-0.70%)
Oct 04, 2021 3080 3102 3080 3090 0 +38.54(+1.26%)
Oct 01, 2021 3073 3077 3045 3051 0 +0.00(+0.00%)
Sep 30, 2021 3073 3077 3045 3051 0 -23.20(-0.75%)
Sep 29, 2021 3081 3089 3061 3074 0 -3.38(-0.11%)
Sep 28, 2021 3085 3099 3075 3078 0 -22.61(-0.73%)
Sep 27, 2021 3073 3107 3069 3100 0 +38.95(+1.27%)
Sep 24, 2021 3089 3090 3058 3061 0 +0.00(+0.00%)
Sep 23, 2021 3089 3090 3058 3061 0 +13.30(+0.44%)
Sep 22, 2021 3048 3059 3038 3048 0 -15.15(-0.49%)
Sep 21, 2021 3040 3070 3038 3063 0 +21.47(+0.71%)
Sep 20, 2021 3071 3075 3038 3042 0 -29.50(-0.96%)
Sep 17, 2021 3057 3071 3055 3071 0 +0.00(+0.00%)
Sep 16, 2021 3057 3071 3055 3071 0 +12.62(+0.41%)
Sep 15, 2021 3068 3071 3053 3059 0 -21.76(-0.71%)
Sep 14, 2021 3087 3092 3077 3080 0 +6.06(+0.20%)
Sep 13, 2021 3091 3094 3064 3074 0 -24.49(-0.79%)
Sep 10, 2021 3086 3105 3076 3099 0 +0.00(+0.00%)
Sep 09, 2021 3086 3105 3076 3099 0 +29.86(+0.97%)
Sep 08, 2021 3093 3095 3065 3069 0 -39.59(-1.27%)
Sep 07, 2021 3094 3109 3084 3109 0 +7.45(+0.24%)
Sep 06, 2021 3079 3103 3074 3101 0 +17.23(+0.56%)
Sep 03, 2021 3090 3094 3076 3084 0 +0.00(+0.00%)
Sep 02, 2021 3090 3094 3076 3084 0 -3.99(-0.13%)
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.