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

Singapore Straits Times (IX: STI )

3,293.13 +20.41 (+0.62%)
Daily Price Updated: 5:20 PM EDT, Apr 24, 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 06, 2014 3323 3323 3314 3320 0 -7.44(-0.22%)
Aug 05, 2014 3327 3333 3320 3328 0 +9.27(+0.28%)
Aug 04, 2014 3340 3341 3314 3318 0 -26.02(-0.78%)
Aug 03, 2014 3346 3351 3340 3344 0 +0.00(+0.00%)
Aug 02, 2014 3346 3351 3340 3344 0 +0.00(+0.00%)
Aug 01, 2014 3346 3351 3340 3344 0 -29.64(-0.88%)
Jul 31, 2014 3354 3388 3352 3374 0 +33.36(+1.00%)
Jul 23, 2014 3328 3341 3326 3341 0 +23.79(+0.72%)
Jul 22, 2014 3312 3322 3309 3317 0 +2.64(+0.08%)
Jul 21, 2014 3314 3320 3309 3314 0 +3.74(+0.11%)
Jul 20, 2014 3295 3311 3294 3311 0 +0.00(+0.00%)
Jul 19, 2014 3295 3311 3294 3311 0 +0.00(+0.00%)
Jul 18, 2014 3295 3311 3294 3311 0 +3.64(+0.11%)
Jul 17, 2014 3306 3310 3298 3307 0 +2.46(+0.07%)
Jul 16, 2014 3297 3305 3295 3304 0 +13.01(+0.40%)
Jul 15, 2014 3297 3297 3286 3291 0 +0.44(+0.01%)
Jul 14, 2014 3290 3296 3286 3291 0 -2.75(-0.08%)
Jul 13, 2014 3274 3294 3274 3294 0 +0.00(+0.00%)
Jul 12, 2014 3274 3294 3274 3294 0 +0.00(+0.00%)
Jul 11, 2014 3274 3294 3274 3294 0 +24.23(+0.74%)
Jul 10, 2014 3282 3291 3269 3270 0 -5.96(-0.18%)
Jul 09, 2014 3280 3285 3264 3275 0 -7.88(-0.24%)
Jul 08, 2014 3289 3290 3278 3283 0 -8.23(-0.25%)
Jul 07, 2014 3281 3293 3271 3292 0 +19.32(+0.59%)
Jul 06, 2014 3282 3290 3272 3272 0 +0.00(+0.00%)
Jul 05, 2014 3282 3290 3272 3272 0 +0.00(+0.00%)
Jul 04, 2014 3282 3290 3272 3272 0 -0.90(-0.03%)
Jul 03, 2014 3265 3281 3265 3273 0 +9.24(+0.28%)
Jul 02, 2014 3254 3264 3251 3264 0 +21.27(+0.66%)
Jul 01, 2014 3256 3256 3234 3243 0 -13.03(-0.40%)
Jun 30, 2014 3261 3269 3247 3256 0 -15.38(-0.47%)
Jun 29, 2014 3272 3276 3266 3271 0 +0.00(+0.00%)
Jun 28, 2014 3272 3276 3266 3271 0 +0.00(+0.00%)
Jun 27, 2014 3272 3276 3266 3271 0 -7.52(-0.23%)
Jun 26, 2014 3267 3279 3266 3279 0 +17.03(+0.52%)
Jun 25, 2014 3261 3270 3260 3262 0 -0.49(-0.02%)
Jun 24, 2014 3258 3269 3256 3262 0 +4.63(+0.14%)
Jun 23, 2014 3262 3265 3254 3257 0 -1.40(-0.04%)
Jun 22, 2014 3268 3271 3259 3259 0 +0.00(+0.00%)
Jun 21, 2014 3268 3271 3259 3259 0 +0.00(+0.00%)
Jun 20, 2014 3268 3271 3259 3259 0 -10.22(-0.31%)
Jun 19, 2014 3283 3283 3268 3269 0 -7.78(-0.24%)
Jun 18, 2014 3277 3282 3270 3277 0 +2.36(+0.07%)
Jun 17, 2014 3290 3295 3268 3274 0 -15.82(-0.48%)
Jun 16, 2014 3293 3298 3289 3290 0 -2.99(-0.09%)
Jun 15, 2014 3286 3296 3285 3293 0 +0.00(+0.00%)
Jun 14, 2014 3286 3296 3285 3293 0 +3.21(+0.10%)
Jun 12, 2014 3290 3290 3290 0 +0.00(+0.00%)
Jun 11, 2014 3291 3292 3282 3290 0 -3.78(-0.11%)
Jun 10, 2014 3307 3307 3288 3294 0 -5.61(-0.17%)
Jun 08, 2014 3285 3303 3284 3299 0 +0.00(+0.00%)
Jun 07, 2014 3285 3303 3284 3299 0 +0.00(+0.00%)
Jun 06, 2014 3285 3303 3284 3299 0 +19.79(+0.60%)
Jun 05, 2014 3278 3283 3272 3280 0 -0.53(-0.02%)
Jun 04, 2014 3295 3298 3274 3280 0 -16.50(-0.50%)
Jun 03, 2014 3304 3304 3292 3297 0 -5.57(-0.17%)
Jun 02, 2014 3303 3305 3293 3302 0 +6.39(+0.19%)
Jun 01, 2014 3281 3302 3281 3296 0 +0.00(+0.00%)
May 31, 2014 3281 3302 3281 3296 0 +0.00(+0.00%)
May 30, 2014 3281 3302 3281 3296 0 -4.86(-0.15%)
May 29, 2014 3280 3309 3278 3301 0 +28.87(+0.88%)
May 28, 2014 3275 3282 3271 3272 0 -2.22(-0.07%)
May 27, 2014 3283 3289 3272 3274 0 -8.82(-0.27%)
May 26, 2014 3284 3292 3278 3283 0 +4.86(+0.15%)
May 25, 2014 3266 3280 3266 3278 0 +0.00(+0.00%)
May 24, 2014 3266 3280 3266 3278 0 +0.00(+0.00%)
May 23, 2014 3266 3280 3266 3278 0 +12.36(+0.38%)
May 22, 2014 3266 3273 3259 3266 0 +3.88(+0.12%)
May 21, 2014 3260 3262 3255 3262 0 -3.69(-0.11%)
May 20, 2014 3260 3269 3260 3265 0 +3.04(+0.09%)
May 19, 2014 3262 3269 3252 3262 0 -0.16(-0.00%)
May 18, 2014 3267 3272 3255 3263 0 +0.00(+0.00%)
May 17, 2014 3267 3272 3255 3263 0 +0.00(+0.00%)
May 16, 2014 3267 3272 3255 3263 0 -9.90(-0.30%)
May 15, 2014 3253 3274 3250 3272 0 +13.40(+0.41%)
May 14, 2014 3246 3261 3244 3259 0 +36.66(+1.14%)
May 13, 2014 3254 3255 3221 3222 0 +0.00(+0.00%)
May 12, 2014 3254 3255 3221 3222 0 -29.70(-0.91%)
May 11, 2014 3242 3254 3241 3252 0 +0.00(+0.00%)
May 10, 2014 3242 3254 3241 3252 0 +0.00(+0.00%)
May 09, 2014 3242 3254 3241 3252 0 +4.44(+0.14%)
May 08, 2014 3248 3254 3241 3248 0 +11.26(+0.35%)
May 07, 2014 3240 3242 3227 3236 0 -9.13(-0.28%)
May 06, 2014 3249 3251 3242 3246 0 +3.96(+0.12%)
May 05, 2014 3261 3264 3239 3242 0 -10.95(-0.34%)
May 04, 2014 3266 3268 3245 3253 0 +0.00(+0.00%)
May 03, 2014 3266 3268 3245 3253 0 +0.00(+0.00%)
May 02, 2014 3266 3268 3245 3253 0 -12.16(-0.37%)
May 01, 2014 3249 3268 3249 3265 0 +0.00(+0.00%)
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%)
Feb 01, 2014 3019 3027 3012 3027 0 +0.00(+0.00%)
Jan 31, 2014 3019 3027 3012 3027 0 +0.00(+0.00%)
Jan 30, 2014 3019 3027 3012 3027 0 -20.71(-0.68%)
Jan 29, 2014 3064 3068 3036 3048 0 -14.48(-0.47%)
Jan 28, 2014 3036 3066 3031 3062 0 +19.98(+0.66%)
Jan 27, 2014 3039 3043 3025 3042 0 -33.56(-1.09%)
Jan 25, 2014 3087 3091 3071 3076 0 +0.00(+0.00%)
Jan 24, 2014 3087 3091 3071 3076 0 -24.25(-0.78%)
Jan 23, 2014 3129 3133 3099 3100 0 -33.50(-1.07%)
Jan 22, 2014 3129 3137 3126 3134 0 -0.02(-0.00%)
Jan 21, 2014 3130 3142 3129 3134 0 +4.97(+0.16%)
Jan 20, 2014 3137 3140 3127 3129 0 -18.54(-0.59%)
Jan 18, 2014 3130 3147 3117 3147 0 +0.00(+0.00%)
Jan 17, 2014 3130 3147 3117 3147 0 +6.89(+0.22%)
Jan 16, 2014 3150 3156 3135 3140 0 -2.81(-0.09%)
Jan 15, 2014 3131 3147 3131 3143 0 +19.50(+0.62%)
Jan 14, 2014 3118 3125 3116 3124 0 -11.74(-0.37%)
Jan 13, 2014 3151 3154 3131 3135 0 -8.38(-0.27%)
Jan 12, 2014 3149 3154 3139 3144 0 +0.00(+0.00%)
Jan 11, 2014 3149 3154 3139 3144 0 +0.00(+0.00%)
Jan 10, 2014 3149 3154 3139 3144 0 -1.54(-0.05%)
Jan 09, 2014 3143 3154 3139 3145 0 -5.24(-0.17%)
Jan 08, 2014 3130 3151 3127 3151 0 +29.77(+0.95%)
Jan 07, 2014 3124 3133 3121 3121 0 -2.94(-0.09%)
Jan 06, 2014 3143 3144 3120 3124 0 -7.65(-0.24%)
Jan 05, 2014 3164 3170 3128 3131 0 +0.00(+0.00%)
Jan 04, 2014 3164 3170 3128 3131 0 +0.00(+0.00%)
Jan 03, 2014 3164 3170 3128 3131 0 -43.18(-1.36%)
Jan 02, 2014 3180 3188 3170 3175 0 +7.22(+0.23%)
Jan 01, 2014 3166 3169 3158 3167 0 +0.00(+0.00%)
Dec 31, 2013 3166 3169 3158 3167 0 +14.14(+0.45%)
Dec 30, 2013 3160 3165 3150 3153 0 +3.53(+0.11%)
Dec 29, 2013 3145 3155 3142 3150 0 +0.00(+0.00%)
Dec 28, 2013 3145 3155 3142 3150 0 +0.00(+0.00%)
Dec 27, 2013 3145 3155 3142 3150 0 +15.40(+0.49%)
Dec 26, 2013 3132 3138 3130 3134 0 +7.07(+0.23%)
Dec 25, 2013 3124 3132 3115 3127 0 +0.00(+0.00%)
Dec 24, 2013 3124 3132 3115 3127 0 +11.07(+0.36%)
Dec 23, 2013 3102 3116 3097 3116 0 +21.74(+0.70%)
Dec 22, 2013 3072 3094 3070 3094 0 +0.00(+0.00%)
Dec 21, 2013 3072 3094 3070 3094 0 +0.00(+0.00%)
Dec 20, 2013 3072 3094 3070 3094 0 +24.25(+0.79%)
Dec 19, 2013 3083 3084 3056 3070 0 +8.45(+0.28%)
Dec 18, 2013 3059 3070 3057 3062 0 -5.79(-0.19%)
Dec 17, 2013 3073 3078 3063 3068 0 +13.80(+0.45%)
Dec 16, 2013 3054 3063 3049 3054 0 -12.25(-0.40%)
Dec 15, 2013 3044 3070 3039 3066 0 +0.00(+0.00%)
Dec 14, 2013 3044 3070 3039 3066 0 +0.00(+0.00%)
Dec 13, 2013 3044 3070 3039 3066 0 +6.98(+0.23%)
Dec 12, 2013 3034 3063 3025 3059 0 -1.70(-0.06%)
Dec 11, 2013 3077 3082 3056 3061 0 -20.98(-0.68%)
Dec 10, 2013 3115 3117 3082 3082 0 -31.92(-1.03%)
Dec 09, 2013 3122 3126 3108 3114 0 -0.53(-0.02%)
Dec 08, 2013 3114 3120 3099 3114 0 +0.00(+0.00%)
Dec 07, 2013 3114 3120 3099 3114 0 +0.00(+0.00%)
Dec 06, 2013 3114 3120 3099 3114 0 -10.21(-0.33%)
Dec 05, 2013 3143 3152 3121 3124 0 -36.32(-1.15%)
Dec 04, 2013 3176 3188 3152 3161 0 -26.97(-0.85%)
Dec 03, 2013 3182 3197 3181 3188 0 -1.09(-0.03%)
Dec 02, 2013 3178 3189 3175 3189 0 +12.41(+0.39%)
Dec 01, 2013 3178 3181 3170 3176 0 +0.00(+0.00%)
Nov 30, 2013 3178 3181 3170 3176 0 +0.00(+0.00%)
Nov 29, 2013 3178 3181 3170 3176 0 -10.02(-0.31%)
Nov 28, 2013 3179 3200 3175 3186 0 +14.31(+0.45%)
Nov 27, 2013 3175 3178 3163 3172 0 -1.45(-0.05%)
Nov 26, 2013 3178 3182 3169 3174 0 -7.14(-0.22%)
Nov 25, 2013 3186 3186 3174 3181 0 +7.80(+0.25%)
Nov 24, 2013 3176 3178 3162 3173 0 +0.00(+0.00%)
Nov 23, 2013 3176 3178 3162 3173 0 +0.00(+0.00%)
Nov 22, 2013 3176 3178 3162 3173 0 +0.47(+0.01%)
Nov 21, 2013 3176 3177 3158 3172 0 -11.85(-0.37%)
Nov 20, 2013 3197 3202 3182 3184 0 -7.85(-0.25%)
Nov 19, 2013 3204 3207 3189 3192 0 -10.95(-0.34%)
Nov 18, 2013 3215 3219 3202 3203 0 +1.76(+0.05%)
Nov 17, 2013 3192 3203 3189 3201 0 +0.00(+0.00%)
Nov 16, 2013 3192 3203 3189 3201 0 +0.00(+0.00%)
Nov 15, 2013 3192 3203 3189 3201 0 +10.19(+0.32%)
Nov 14, 2013 3180 3197 3180 3191 0 +10.83(+0.34%)
Nov 12, 2013 3186 3189 3180 3180 0 -6.47(-0.20%)
Nov 11, 2013 3184 3191 3176 3187 0 +9.47(+0.30%)
Nov 10, 2013 3191 3194 3173 3177 0 +0.00(+0.00%)
Nov 09, 2013 3191 3194 3173 3177 0 +0.00(+0.00%)
Nov 08, 2013 3191 3194 3173 3177 0 -24.85(-0.78%)
Nov 07, 2013 3215 3217 3199 3202 0 -3.19(-0.10%)
Nov 06, 2013 3206 3212 3200 3205 0 -0.25(-0.01%)
Nov 05, 2013 3214 3217 3201 3206 0 +1.60(+0.05%)
Nov 04, 2013 3207 3212 3200 3204 0 +2.74(+0.09%)
Nov 03, 2013 3212 3214 3195 3201 0 +0.00(+0.00%)
Nov 02, 2013 3212 3214 3195 3201 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.