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 (%)
Oct 29, 2004 1984 1988 1978 1981 0 -7.36(-0.37%)
Oct 28, 2004 1979 1995 1975 1988 0 +29.00(+1.48%)
Oct 27, 2004 1966 1968 1959 1959 0 +1.64(+0.08%)
Oct 26, 2004 1949 1963 1949 1957 0 +3.97(+0.20%)
Oct 25, 2004 1950 1957 1947 1953 0 -13.63(-0.69%)
Oct 22, 2004 1932 1976 1932 1967 0 -2.11(-0.11%)
Oct 21, 2004 1958 1969 1958 1969 0 +16.18(+0.83%)
Oct 20, 2004 1964 1973 1953 1953 0 -17.23(-0.87%)
Oct 19, 2004 1962 1970 1958 1970 0 +19.68(+1.01%)
Oct 18, 2004 1962 1965 1951 1951 0 -11.99(-0.61%)
Oct 15, 2004 1945 1971 1944 1963 0 +11.07(+0.57%)
Oct 14, 2004 1958 1961 1949 1951 0 -19.68(-1.00%)
Oct 13, 2004 1975 1977 1962 1971 0 +0.11(+0.01%)
Oct 12, 2004 1993 1994 1966 1971 0 -20.95(-1.05%)
Oct 11, 2004 2001 2002 1989 1992 0 -12.31(-0.61%)
Oct 08, 2004 2001 2011 2000 2004 0 -1.89(-0.09%)
Oct 07, 2004 2021 2022 2004 2006 0 -9.85(-0.49%)
Oct 06, 2004 2014 2019 2006 2016 0 +4.30(+0.21%)
Oct 05, 2004 2015 2019 2004 2012 0 -2.15(-0.11%)
Oct 04, 2004 2001 2014 1998 2014 0 +32.75(+1.65%)
Oct 01, 2004 1987 1998 1981 1981 0 -3.60(-0.18%)
Sep 30, 2004 1981 1993 1981 1985 0 +10.39(+0.53%)
Sep 29, 2004 1984 1984 1972 1974 0 -4.75(-0.24%)
Sep 28, 2004 1981 1981 1971 1979 0 -4.29(-0.22%)
Sep 27, 2004 1970 1983 1970 1983 0 +9.93(+0.50%)
Sep 24, 2004 1983 1990 1971 1973 0 -15.18(-0.76%)
Sep 23, 2004 1982 1989 1978 1989 0 -4.91(-0.25%)
Sep 22, 2004 2004 2005 1990 1994 0 -8.32(-0.42%)
Sep 21, 2004 1989 2003 1982 2002 0 +13.76(+0.69%)
Sep 20, 2004 2005 2007 1988 1988 0 -15.45(-0.77%)
Sep 17, 2004 1999 2004 1990 2004 0 +6.44(+0.32%)
Sep 16, 2004 2000 2004 1986 1997 0 -6.87(-0.34%)
Sep 15, 2004 1999 2008 1995 2004 0 +9.86(+0.49%)
Sep 14, 2004 1988 1994 1980 1994 0 +8.34(+0.42%)
Sep 13, 2004 1975 1987 1972 1986 0 +18.09(+0.92%)
Sep 10, 2004 1966 1968 1954 1968 0 +2.42(+0.12%)
Sep 09, 2004 1961 1966 1955 1965 0 +6.15(+0.31%)
Sep 08, 2004 1960 1973 1954 1959 0 -2.34(-0.12%)
Sep 07, 2004 1941 1961 1937 1961 0 +24.04(+1.24%)
Sep 06, 2004 1934 1945 1930 1937 0 +0.88(+0.05%)
Sep 03, 2004 1938 1942 1934 1937 0 -4.31(-0.22%)
Sep 02, 2004 1935 1946 1934 1941 0 +11.38(+0.59%)
Sep 01, 2004 1921 1933 1921 1929 0 +11.14(+0.58%)
Aug 31, 2004 1904 1919 1903 1918 0 +12.89(+0.68%)
Aug 30, 2004 1918 1924 1896 1905 0 -10.45(-0.55%)
Aug 27, 2004 1916 1923 1910 1916 0 -3.20(-0.17%)
Aug 26, 2004 1919 1934 1916 1919 0 +2.01(+0.10%)
Aug 25, 2004 1903 1919 1900 1917 0 +11.69(+0.61%)
Aug 24, 2004 1899 1905 1891 1905 0 +4.17(+0.22%)
Aug 23, 2004 1904 1907 1898 1901 0 +6.30(+0.33%)
Aug 20, 2004 1900 1903 1891 1895 0 -12.12(-0.64%)
Aug 19, 2004 1899 1910 1898 1907 0 +16.37(+0.87%)
Aug 18, 2004 1886 1895 1884 1891 0 +10.16(+0.54%)
Aug 17, 2004 1886 1894 1881 1881 0 +2.92(+0.16%)
Aug 16, 2004 1872 1880 1870 1878 0 +4.72(+0.25%)
Aug 13, 2004 1876 1881 1862 1873 0 -15.30(-0.81%)
Aug 12, 2004 1888 1893 1882 1888 0 -8.01(-0.42%)
Aug 11, 2004 1909 1912 1889 1896 0 -5.22(-0.27%)
Aug 10, 2004 1913 1915 1896 1901 0 -21.34(-1.11%)
Aug 09, 2004 1923 1923 1923 1923 0 +0.00(+0.00%)
Aug 06, 2004 1931 1935 1920 1923 0 -12.95(-0.67%)
Aug 05, 2004 1910 1943 1910 1936 0 +31.85(+1.67%)
Aug 04, 2004 1909 1914 1903 1904 0 -7.95(-0.42%)
Aug 03, 2004 1890 1915 1890 1912 0 +24.39(+1.29%)
Aug 02, 2004 1887 1893 1882 1887 0 -4.30(-0.23%)
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%)
May 03, 2004 1841 1845 1829 1839 0 -2.80(-0.15%)
Apr 30, 2004 1810 1842 1794 1842 0 +29.90(+1.65%)
Apr 29, 2004 1838 1838 1812 1812 0 -35.63(-1.93%)
Apr 28, 2004 1853 1857 1845 1848 0 -5.82(-0.31%)
Apr 27, 2004 1851 1863 1851 1854 0 +4.20(+0.23%)
Apr 26, 2004 1868 1871 1847 1849 0 -18.26(-0.98%)
Apr 23, 2004 1879 1881 1866 1868 0 +3.93(+0.21%)
Apr 22, 2004 1856 1866 1855 1864 0 +15.30(+0.83%)
Apr 21, 2004 1848 1854 1846 1848 0 -2.01(-0.11%)
Apr 20, 2004 1852 1857 1847 1850 0 +5.71(+0.31%)
Apr 19, 2004 1858 1861 1845 1845 0 -9.28(-0.50%)
Apr 16, 2004 1847 1859 1847 1854 0 +9.61(+0.52%)
Apr 15, 2004 1875 1876 1844 1844 0 -25.29(-1.35%)
Apr 14, 2004 1888 1888 1867 1870 0 -25.84(-1.36%)
Apr 13, 2004 1904 1906 1895 1896 0 -2.76(-0.15%)
Apr 12, 2004 1903 1903 1892 1898 0 -3.65(-0.19%)
Apr 08, 2004 1888 1902 1884 1902 0 +17.49(+0.93%)
Apr 07, 2004 1888 1894 1883 1884 0 +2.76(+0.15%)
Apr 06, 2004 1896 1898 1880 1882 0 -8.53(-0.45%)
Apr 05, 2004 1892 1895 1879 1890 0 +9.75(+0.52%)
Apr 02, 2004 1876 1882 1874 1880 0 +9.75(+0.52%)
Apr 01, 2004 1857 1871 1852 1871 0 +11.78(+0.63%)
Mar 31, 2004 1850 1863 1850 1859 0 +14.38(+0.78%)
Mar 30, 2004 1847 1862 1841 1845 0 +9.00(+0.49%)
Mar 29, 2004 1829 1836 1821 1836 0 +8.43(+0.46%)
Mar 26, 2004 1839 1844 1825 1827 0 -3.29(-0.18%)
Mar 25, 2004 1840 1845 1820 1830 0 -4.89(-0.27%)
Mar 24, 2004 1818 1840 1816 1835 0 +16.88(+0.93%)
Mar 23, 2004 1801 1823 1794 1818 0 +6.25(+0.34%)
Mar 22, 2004 1836 1838 1812 1812 0 -26.96(-1.47%)
Mar 19, 2004 1838 1844 1834 1839 0 +3.94(+0.21%)
Mar 18, 2004 1850 1856 1835 1835 0 +1.61(+0.09%)
Mar 17, 2004 1838 1844 1834 1834 0 +7.25(+0.40%)
Mar 16, 2004 1829 1831 1822 1826 0 -11.91(-0.65%)
Mar 15, 2004 1847 1851 1836 1838 0 +3.15(+0.17%)
Mar 12, 2004 1822 1841 1813 1835 0 -12.70(-0.69%)
Mar 11, 2004 1858 1859 1843 1848 0 -27.24(-1.45%)
Mar 10, 2004 1880 1881 1860 1875 0 -10.18(-0.54%)
Mar 09, 2004 1882 1893 1873 1885 0 -3.15(-0.17%)
Mar 08, 2004 1902 1902 1884 1888 0 -3.19(-0.17%)
Mar 05, 2004 1897 1897 1885 1892 0 -1.47(-0.08%)
Mar 04, 2004 1884 1894 1884 1893 0 +12.43(+0.66%)
Mar 03, 2004 1891 1896 1871 1881 0 -12.35(-0.65%)
Mar 02, 2004 1904 1905 1877 1893 0 +1.20(+0.06%)
Mar 01, 2004 1898 1905 1887 1892 0 +3.10(+0.16%)
Feb 27, 2004 1893 1895 1881 1889 0 -0.07(-0.00%)
Feb 26, 2004 1876 1889 1874 1889 0 +20.42(+1.09%)
Feb 25, 2004 1879 1880 1864 1868 0 -10.13(-0.54%)
Feb 24, 2004 1883 1886 1874 1878 0 -6.12(-0.32%)
Feb 23, 2004 1891 1893 1880 1885 0 -7.25(-0.38%)
Feb 20, 2004 1890 1894 1886 1892 0 +1.82(+0.10%)
Feb 19, 2004 1888 1895 1885 1890 0 +1.45(+0.08%)
Feb 18, 2004 1901 1903 1888 1889 0 -4.96(-0.26%)
Feb 17, 2004 1869 1893 1869 1893 0 +32.08(+1.72%)
Feb 16, 2004 1864 1867 1857 1861 0 -2.68(-0.14%)
Feb 13, 2004 1863 1871 1860 1864 0 +1.13(+0.06%)
Feb 12, 2004 1884 1884 1858 1863 0 -5.57(-0.30%)
Feb 11, 2004 1875 1880 1863 1869 0 -4.17(-0.22%)
Feb 10, 2004 1889 1889 1869 1873 0 -15.52(-0.82%)
Feb 09, 2004 1869 1888 1865 1888 0 +33.79(+1.82%)
Feb 06, 2004 1844 1864 1842 1854 0 +25.75(+1.41%)
Feb 05, 2004 1832 1838 1825 1829 0 -5.98(-0.33%)
Feb 04, 2004 1845 1854 1830 1835 0 -10.49(-0.57%)
Feb 03, 2004 1835 1847 1817 1845 0 +1773.06(+2460.19%)
Feb 02, 2004 72.45 72.65 71.91 72.07 599,400 -1776.29(-96.10%)
Jan 30, 2004 1853 1860 1841 1848 0 +6.04(+0.33%)
Jan 29, 2004 1850 1850 1835 1842 0 -20.52(-1.10%)
Jan 28, 2004 1900 1900 1859 1863 0 -41.71(-2.19%)
Jan 27, 2004 1909 1913 1889 1905 0 +4.57(+0.24%)
Jan 26, 2004 1901 1905 1884 1900 0 +1826.90(+2499.86%)
Jan 23, 2004 72.44 73.41 72.40 73.08 1,226,500 +0.65(+0.90%)
Jan 22, 2004 72.77 72.94 72.20 72.43 854,300 -1817.13(-96.17%)
Jan 21, 2004 1880 1894 1871 1890 0 +24.12(+1.29%)
Jan 20, 2004 1855 1868 1849 1865 0 +16.23(+0.88%)
Jan 19, 2004 1849 1852 1834 1849 0 +12.34(+0.67%)
Jan 16, 2004 1835 1846 1833 1837 0 +6.89(+0.38%)
Jan 15, 2004 1864 1867 1828 1830 0 -30.55(-1.64%)
Jan 14, 2004 1856 1872 1854 1861 0 -1.03(-0.06%)
Jan 13, 2004 1850 1862 1844 1862 0 +19.07(+1.04%)
Jan 12, 2004 1846 1852 1838 1842 0 -10.04(-0.54%)
Jan 09, 2004 1860 1868 1849 1853 0 +10.85(+0.59%)
Jan 08, 2004 1838 1854 1837 1842 0 +5.72(+0.31%)
Jan 07, 2004 1821 1840 1820 1836 0 +7.24(+0.40%)
Jan 06, 2004 1838 1857 1825 1829 0 +0.06(+0.00%)
Jan 05, 2004 1798 1832 1783 1829 0 +37.31(+2.08%)
Jan 02, 2004 1769 1796 1769 1791 0 +26.83(+1.52%)
Dec 31, 2003 1766 1772 1765 1765 0 +0.65(+0.04%)
Dec 30, 2003 1757 1771 1755 1764 0 +22.86(+1.31%)
Dec 29, 2003 1733 1745 1731 1741 0 +10.78(+0.62%)
Dec 26, 2003 1728 1733 1725 1730 0 +4.36(+0.25%)
Dec 24, 2003 1718 1727 1718 1726 0 +4.95(+0.29%)
Dec 23, 2003 1720 1726 1714 1721 0 -1.57(-0.09%)
Dec 22, 2003 1718 1737 1718 1722 0 +11.68(+0.68%)
Dec 19, 2003 1723 1727 1711 1711 0 -4.82(-0.28%)
Dec 18, 2003 1727 1730 1715 1716 0 -7.94(-0.46%)
Dec 17, 2003 1731 1733 1704 1724 0 -5.47(-0.32%)
Dec 16, 2003 1732 1733 1720 1729 0 -14.13(-0.81%)
Dec 15, 2003 1744 1752 1740 1743 0 +15.44(+0.89%)
Dec 12, 2003 1728 1731 1721 1728 0 +7.54(+0.44%)
Dec 11, 2003 1718 1721 1708 1720 0 +9.04(+0.53%)
Dec 10, 2003 1709 1725 1704 1711 0 -0.21(-0.01%)
Dec 09, 2003 1721 1726 1710 1711 0 -7.97(-0.46%)
Dec 08, 2003 1724 1724 1713 1719 0 -13.67(-0.79%)
Dec 05, 2003 1731 1733 1717 1733 0 +0.99(+0.06%)
Dec 04, 2003 1739 1751 1730 1732 0 -5.45(-0.31%)
Dec 03, 2003 1730 1747 1730 1737 0 +8.50(+0.49%)
Dec 02, 2003 1755 1755 1728 1729 0 -8.79(-0.51%)
Dec 01, 2003 1724 1743 1717 1738 0 +23.75(+1.39%)
Nov 28, 2003 1697 1722 1697 1714 0 +17.56(+1.04%)
Nov 27, 2003 1697 1710 1690 1696 0 +8.03(+0.48%)
Nov 26, 2003 1687 1708 1686 1688 0 +1616.86(+2259.76%)
Nov 25, 2003 70.04 71.73 69.93 71.55 1,449,500 -1595.38(-95.71%)
Nov 24, 2003 1661 1668 1648 1667 0 +9.68(+0.58%)
Nov 21, 2003 1654 1658 1644 1657 0 -5.18(-0.31%)
Nov 20, 2003 1693 1695 1661 1662 0 -14.92(-0.89%)
Nov 19, 2003 1688 1690 1675 1677 0 -31.03(-1.82%)
Nov 18, 2003 1696 1713 1687 1708 0 +10.26(+0.60%)
Nov 17, 2003 1716 1716 1697 1698 0 -38.60(-2.22%)
Nov 14, 2003 1743 1743 1717 1737 0 -10.02(-0.57%)
Nov 13, 2003 1735 1747 1721 1747 0 +29.38(+1.71%)
Nov 12, 2003 1704 1717 1676 1717 0 +18.41(+1.08%)
Nov 11, 2003 1719 1721 1695 1699 0 -43.38(-2.49%)
Nov 10, 2003 1765 1769 1740 1742 0 -26.76(-1.51%)
Nov 07, 2003 1777 1782 1762 1769 0 +5.96(+0.34%)
Nov 06, 2003 1782 1796 1752 1763 0 -14.12(-0.79%)
Nov 05, 2003 1790 1792 1773 1777 0 -16.26(-0.91%)
Nov 04, 2003 1781 1795 1774 1794 0 +32.70(+1.86%)
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.