Skip to main content

Singapore Straits Times (IX: STI )

3,224.01 -27.70 (-0.85%)
Daily Price Updated: 5:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2016 2570 2629 2554 2629 0 +0.00(+0.00%)
Jan 30, 2016 2570 2629 2554 2629 0 +0.00(+0.00%)
Jan 29, 2016 2570 2629 2554 2629 0 +66.66(+2.60%)
Jan 28, 2016 2542 2564 2541 2562 0 +16.27(+0.64%)
Jan 27, 2016 2579 2584 2546 2546 0 +0.57(+0.02%)
Jan 26, 2016 2566 2577 2540 2546 0 -37.03(-1.43%)
Jan 25, 2016 2602 2622 2580 2583 0 +5.55(+0.22%)
Jan 24, 2016 2579 2595 2549 2577 0 +0.00(+0.00%)
Jan 23, 2016 2579 2595 2549 2577 0 +0.00(+0.00%)
Jan 22, 2016 2579 2595 2549 2577 0 +44.39(+1.75%)
Jan 21, 2016 2581 2602 2529 2533 0 -27.07(-1.06%)
Jan 20, 2016 2613 2616 2558 2560 0 -78.70(-2.98%)
Jan 19, 2016 2586 2638 2582 2638 0 +45.47(+1.75%)
Jan 18, 2016 2594 2604 2578 2593 0 -37.76(-1.44%)
Jan 17, 2016 2657 2663 2627 2631 0 +0.00(+0.00%)
Jan 16, 2016 2657 2663 2627 2631 0 +0.00(+0.00%)
Jan 15, 2016 2657 2663 2627 2631 0 -13.81(-0.52%)
Jan 14, 2016 2655 2664 2642 2645 0 -51.93(-1.93%)
Jan 13, 2016 2713 2717 2670 2696 0 +4.72(+0.18%)
Jan 12, 2016 2710 2721 2688 2692 0 -17.07(-0.63%)
Jan 11, 2016 2725 2727 2690 2709 0 -42.38(-1.54%)
Jan 10, 2016 2710 2761 2698 2751 0 +0.00(+0.00%)
Jan 09, 2016 2710 2761 2698 2751 0 +0.00(+0.00%)
Jan 08, 2016 2710 2761 2698 2751 0 +21.32(+0.78%)
Jan 07, 2016 2797 2798 2727 2730 0 -74.36(-2.65%)
Jan 06, 2016 2839 2844 2801 2804 0 -29.96(-1.06%)
Jan 05, 2016 2837 2846 2820 2834 0 -1.74(-0.06%)
Jan 04, 2016 2889 2890 2825 2836 0 -46.76(-1.62%)
Jan 03, 2016 2893 2893 2879 2883 0 +0.00(+0.00%)
Jan 02, 2016 2893 2893 2879 2883 0 +0.00(+0.00%)
Jan 01, 2016 2893 2893 2879 2883 0 +0.00(+0.00%)
Dec 31, 2015 2893 2893 2879 2883 0 -2.78(-0.10%)
Dec 30, 2015 2894 2897 2869 2886 0 -2.71(-0.09%)
Dec 29, 2015 2881 2891 2877 2888 0 +12.90(+0.45%)
Dec 28, 2015 2884 2889 2870 2875 0 -2.30(-0.08%)
Dec 27, 2015 2872 2885 2870 2878 0 +0.00(+0.00%)
Dec 26, 2015 2872 2885 2870 2878 0 +0.00(+0.00%)
Dec 25, 2015 2872 2885 2870 2878 0 +0.00(+0.00%)
Dec 24, 2015 2872 2885 2870 2878 0 +13.97(+0.49%)
Dec 23, 2015 2859 2872 2859 2864 0 +10.68(+0.37%)
Dec 22, 2015 2852 2857 2846 2853 0 +7.42(+0.26%)
Dec 21, 2015 2831 2850 2828 2846 0 -7.29(-0.26%)
Dec 20, 2015 2832 2857 2831 2853 0 +0.00(+0.00%)
Dec 19, 2015 2832 2857 2831 2853 0 +0.00(+0.00%)
Dec 18, 2015 2832 2857 2831 2853 0 -8.34(-0.29%)
Dec 17, 2015 2844 2869 2834 2861 0 +20.26(+0.71%)
Dec 16, 2015 2833 2846 2824 2841 0 +25.40(+0.90%)
Dec 15, 2015 2809 2834 2801 2816 0 +0.48(+0.02%)
Dec 14, 2015 2820 2822 2793 2815 0 -19.59(-0.69%)
Dec 13, 2015 2851 2857 2834 2835 0 +0.00(+0.00%)
Dec 12, 2015 2851 2857 2834 2835 0 +0.00(+0.00%)
Dec 11, 2015 2851 2857 2834 2835 0 -13.83(-0.49%)
Dec 10, 2015 2859 2862 2842 2848 0 -12.73(-0.44%)
Dec 09, 2015 2871 2874 2860 2861 0 -14.84(-0.52%)
Dec 08, 2015 2885 2886 2866 2876 0 -24.89(-0.86%)
Dec 07, 2015 2897 2911 2896 2901 0 +21.87(+0.76%)
Dec 06, 2015 2863 2879 2857 2879 0 +0.00(+0.00%)
Dec 05, 2015 2863 2879 2857 2879 0 +0.00(+0.00%)
Dec 04, 2015 2863 2879 2857 2879 0 -4.84(-0.17%)
Dec 03, 2015 2864 2890 2857 2884 0 +0.25(+0.01%)
Dec 02, 2015 2886 2903 2881 2884 0 +13.38(+0.47%)
Dec 01, 2015 2863 2882 2858 2870 0 +14.32(+0.50%)
Nov 30, 2015 2871 2878 2856 2856 0 -3.18(-0.11%)
Nov 29, 2015 2875 2876 2844 2859 0 +0.00(+0.00%)
Nov 28, 2015 2875 2876 2844 2859 0 +0.00(+0.00%)
Nov 27, 2015 2875 2876 2844 2859 0 -25.57(-0.89%)
Nov 26, 2015 2903 2904 2881 2885 0 -6.89(-0.24%)
Nov 25, 2015 2927 2928 2887 2892 0 -31.91(-1.09%)
Nov 24, 2015 2903 2939 2899 2923 0 +20.00(+0.69%)
Nov 23, 2015 2924 2925 2903 2903 0 -14.42(-0.49%)
Nov 22, 2015 2915 2919 2892 2918 0 +0.00(+0.00%)
Nov 21, 2015 2915 2919 2892 2918 0 +0.00(+0.00%)
Nov 20, 2015 2915 2919 2892 2918 0 -1.92(-0.07%)
Nov 19, 2015 2907 2933 2907 2920 0 +33.75(+1.17%)
Nov 18, 2015 2906 2909 2884 2886 0 -30.70(-1.05%)
Nov 17, 2015 2934 2941 2910 2917 0 +0.00(+0.00%)
Nov 16, 2015 0 +0.00(+0.00%)
Nov 15, 2015 2939 2949 2919 2926 0 +0.00(+0.00%)
Nov 14, 2015 2939 2949 2919 2926 0 +0.00(+0.00%)
Nov 13, 2015 2939 2949 2919 2926 0 -33.33(-1.13%)
Nov 12, 2015 2973 2983 2955 2959 0 -22.58(-0.76%)
Nov 11, 2015 2999 3012 2981 2982 0 -16.13(-0.54%)
Nov 10, 2015 3015 3022 2989 2998 0 +0.00(+0.00%)
Nov 09, 2015 3015 3022 2989 2998 0 -12.75(-0.42%)
Nov 08, 2015 3023 3026 3007 3010 0 +0.00(+0.00%)
Nov 07, 2015 3023 3026 3007 3010 0 +0.00(+0.00%)
Nov 06, 2015 3023 3026 3007 3010 0 -13.18(-0.44%)
Nov 05, 2015 3029 3044 3018 3024 0 -16.83(-0.55%)
Nov 04, 2015 3011 3042 3009 3040 0 +40.92(+1.36%)
Nov 03, 2015 3002 3020 3000 3000 0 +25.15(+0.85%)
Nov 02, 2015 2977 2981 2948 2974 0 -23.94(-0.80%)
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.