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: 4:45 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 (%)
Jul 30, 2004 1893 1896 1885 1892 0 -0.40(-0.02%)
Jul 29, 2004 1871 1892 1865 1892 0 +16.86(+0.90%)
Jul 28, 2004 1876 1881 1873 1875 0 +6.17(+0.33%)
Jul 27, 2004 1857 1876 1856 1869 0 +13.10(+0.71%)
Jul 26, 2004 1844 1858 1842 1856 0 +5.72(+0.31%)
Jul 23, 2004 1856 1860 1850 1850 0 -12.71(-0.68%)
Jul 22, 2004 1865 1868 1856 1863 0 -10.20(-0.54%)
Jul 21, 2004 1870 1879 1869 1873 0 +7.91(+0.42%)
Jul 20, 2004 1874 1874 1854 1865 0 -16.51(-0.88%)
Jul 19, 2004 1867 1882 1867 1882 0 +10.30(+0.55%)
Jul 16, 2004 1859 1876 1856 1871 0 +3.91(+0.21%)
Jul 15, 2004 1871 1875 1856 1868 0 -3.34(-0.18%)
Jul 14, 2004 1875 1882 1868 1871 0 -7.25(-0.39%)
Jul 13, 2004 1876 1880 1864 1878 0 +7.26(+0.39%)
Jul 12, 2004 1868 1876 1860 1871 0 +8.86(+0.48%)
Jul 09, 2004 1860 1865 1853 1862 0 +1.53(+0.08%)
Jul 08, 2004 1870 1870 1853 1860 0 -13.25(-0.71%)
Jul 07, 2004 1870 1877 1865 1874 0 -0.82(-0.04%)
Jul 06, 2004 1869 1892 1867 1875 0 +11.82(+0.63%)
Jul 05, 2004 1836 1866 1836 1863 0 +23.42(+1.27%)
Jul 02, 2004 1837 1852 1830 1839 0 -4.85(-0.26%)
Jul 01, 2004 1840 1852 1838 1844 0 +6.18(+0.34%)
Jun 30, 2004 1831 1845 1829 1838 0 +7.76(+0.42%)
Jun 29, 2004 1818 1836 1811 1830 0 +13.82(+0.76%)
Jun 28, 2004 1807 1820 1803 1816 0 +10.88(+0.60%)
Jun 25, 2004 1799 1807 1798 1806 0 +6.06(+0.34%)
Jun 24, 2004 1806 1808 1797 1799 0 +4.83(+0.27%)
Jun 23, 2004 1792 1804 1790 1795 0 +8.72(+0.49%)
Jun 22, 2004 1786 1793 1779 1786 0 -1.22(-0.07%)
Jun 21, 2004 1809 1809 1782 1787 0 -4.47(-0.25%)
Jun 18, 2004 1810 1810 1787 1792 0 -22.53(-1.24%)
Jun 17, 2004 1828 1828 1810 1814 0 -17.16(-0.94%)
Jun 16, 2004 1828 1833 1820 1831 0 +10.81(+0.59%)
Jun 15, 2004 1808 1820 1800 1820 0 +6.44(+0.36%)
Jun 14, 2004 1824 1830 1810 1814 0 -9.08(-0.50%)
Jun 11, 2004 1829 1829 1817 1823 0 -5.65(-0.31%)
Jun 10, 2004 1814 1829 1811 1829 0 +8.67(+0.48%)
Jun 09, 2004 1823 1829 1816 1820 0 -0.02(-0.00%)
Jun 08, 2004 1831 1835 1819 1820 0 +2.14(+0.12%)
Jun 07, 2004 1800 1824 1796 1818 0 +26.30(+1.47%)
Jun 04, 2004 1783 1792 1771 1792 0 +10.82(+0.61%)
Jun 03, 2004 1788 1798 1767 1781 0 -11.09(-0.62%)
Jun 02, 2004 1787 1794 1783 1792 42,033,400 +0.00(+0.00%)
Jun 01, 2004 1787 1794 1783 1792 0 +3.31(+0.19%)
May 31, 2004 1792 1793 1773 1789 0 +1.48(+0.08%)
May 28, 2004 1792 1805 1787 1787 0 +8.63(+0.49%)
May 27, 2004 1782 1784 1774 1779 0 +1.85(+0.10%)
May 26, 2004 1788 1792 1773 1777 0 +10.28(+0.58%)
May 25, 2004 1771 1776 1761 1766 0 -13.37(-0.75%)
May 24, 2004 1775 1781 1763 1780 0 +12.56(+0.71%)
May 21, 2004 1747 1768 1746 1767 0 +25.66(+1.47%)
May 20, 2004 1760 1760 1739 1742 0 -23.69(-1.34%)
May 19, 2004 1741 1767 1740 1765 0 +42.46(+2.46%)
May 18, 2004 1718 1731 1703 1723 0 +22.47(+1.32%)
May 17, 2004 1746 1746 1690 1700 0 -54.63(-3.11%)
May 14, 2004 1779 1785 1754 1755 0 -23.63(-1.33%)
May 13, 2004 1802 1802 1771 1779 0 -23.58(-1.31%)
May 12, 2004 1808 1811 1800 1802 0 -1.22(-0.07%)
May 11, 2004 1797 1806 1782 1803 0 +11.61(+0.65%)
May 10, 2004 1827 1827 1788 1792 0 -51.94(-2.82%)
May 07, 2004 1861 1864 1840 1844 0 -22.89(-1.23%)
May 06, 2004 1880 1882 1863 1867 0 -12.83(-0.68%)
May 05, 2004 1876 1879 1860 1879 0 +14.09(+0.76%)
May 04, 2004 1839 1874 1839 1865 0 +26.12(+1.42%)
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.