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

Singapore Straits Times (IX: STI )

3,292.69 +10.64 (+0.32%)
Daily Price Updated: 5:20 PM EDT, Apr 30, 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 31, 2005 2206 2227 2206 2217 0 +24.36(+1.11%)
Oct 28, 2005 2197 2208 2190 2192 0 -9.49(-0.43%)
Oct 27, 2005 2235 2238 2198 2202 0 -26.89(-1.21%)
Oct 26, 2005 2228 2236 2226 2229 0 +2.33(+0.10%)
Oct 25, 2005 2246 2253 2225 2226 0 +3.63(+0.16%)
Oct 24, 2005 2250 2254 2223 2223 0 -16.53(-0.74%)
Oct 21, 2005 2209 2247 2201 2239 0 +12.48(+0.56%)
Oct 20, 2005 2240 2252 2224 2227 0 +8.75(+0.39%)
Oct 19, 2005 2280 2280 2218 2218 0 -66.03(-2.89%)
Oct 18, 2005 2289 2291 2273 2284 0 -4.38(-0.19%)
Oct 17, 2005 2313 2314 2285 2289 0 -14.70(-0.64%)
Oct 14, 2005 2323 2329 2300 2303 0 -17.46(-0.75%)
Oct 13, 2005 2319 2325 2307 2321 0 +0.17(+0.01%)
Oct 12, 2005 2353 2353 2321 2321 0 -34.49(-1.46%)
Oct 11, 2005 2347 2356 2336 2355 0 +11.63(+0.50%)
Oct 10, 2005 2307 2347 2307 2343 0 +38.15(+1.65%)
Oct 07, 2005 2289 2308 2287 2305 0 +15.77(+0.69%)
Oct 06, 2005 2312 2313 2284 2289 0 -36.42(-1.57%)
Oct 05, 2005 2320 2326 2314 2326 0 +2.12(+0.09%)
Oct 04, 2005 2306 2324 2299 2324 0 +22.28(+0.97%)
Oct 03, 2005 2302 2312 2297 2301 0 -3.65(-0.16%)
Sep 30, 2005 2314 2315 2302 2305 0 +5.85(+0.25%)
Sep 29, 2005 2292 2306 2289 2299 0 -2.55(-0.11%)
Sep 28, 2005 2306 2308 2299 2302 0 -4.66(-0.20%)
Sep 27, 2005 2318 2318 2303 2306 0 -11.08(-0.48%)
Sep 26, 2005 2299 2318 2296 2318 0 +24.54(+1.07%)
Sep 23, 2005 2293 2296 2284 2293 0 +2.36(+0.10%)
Sep 22, 2005 2291 2297 2285 2291 0 -7.97(-0.35%)
Sep 21, 2005 2299 2311 2296 2299 0 -8.77(-0.38%)
Sep 20, 2005 2296 2313 2292 2307 0 +8.92(+0.39%)
Sep 19, 2005 2304 2308 2297 2298 0 -7.88(-0.34%)
Sep 16, 2005 2323 2323 2306 2306 0 -11.29(-0.49%)
Sep 15, 2005 2315 2319 2312 2318 0 +4.32(+0.19%)
Sep 14, 2005 2311 2320 2309 2313 0 +3.00(+0.13%)
Sep 13, 2005 2318 2320 2309 2310 0 -14.76(-0.63%)
Sep 12, 2005 2315 2325 2305 2325 0 +23.83(+1.04%)
Sep 09, 2005 2299 2302 2292 2301 0 +3.38(+0.15%)
Sep 08, 2005 2298 2298 2289 2298 0 +1.00(+0.04%)
Sep 07, 2005 2305 2309 2295 2297 0 +7.53(+0.33%)
Sep 06, 2005 2297 2303 2283 2289 0 -4.60(-0.20%)
Sep 05, 2005 2298 2300 2287 2294 0 -6.92(-0.30%)
Sep 02, 2005 2297 2309 2291 2301 0 +5.35(+0.23%)
Sep 01, 2005 2290 2296 2281 2296 0 +20.11(+0.88%)
Aug 31, 2005 2270 2280 2266 2275 0 +6.94(+0.31%)
Aug 30, 2005 2274 2284 2259 2268 0 -3.51(-0.15%)
Aug 29, 2005 2284 2284 2261 2272 0 -14.55(-0.64%)
Aug 26, 2005 2287 2291 2280 2287 0 +2.15(+0.09%)
Aug 25, 2005 2274 2288 2271 2284 0 +6.05(+0.27%)
Aug 24, 2005 2288 2290 2278 2278 0 -11.31(-0.49%)
Aug 23, 2005 2302 2306 2287 2290 0 -11.29(-0.49%)
Aug 22, 2005 2293 2304 2289 2301 0 +14.59(+0.64%)
Aug 19, 2005 2294 2295 2280 2286 0 +3.66(+0.16%)
Aug 18, 2005 2299 2308 2276 2283 0 +2.47(+0.11%)
Aug 17, 2005 2297 2297 2276 2280 0 -25.07(-1.09%)
Aug 16, 2005 2291 2306 2291 2305 0 +25.54(+1.12%)
Aug 15, 2005 2306 2307 2270 2280 0 -23.44(-1.02%)
Aug 12, 2005 2312 2320 2299 2303 0 -2.77(-0.12%)
Aug 11, 2005 2335 2335 2304 2306 0 -32.52(-1.39%)
Aug 10, 2005 2350 2356 2335 2338 0 -9.72(-0.41%)
Aug 09, 2005 2334 2353 2334 2348 0 +0.00(+0.00%)
Aug 08, 2005 2334 2353 2334 2348 0 +9.34(+0.40%)
Aug 05, 2005 2354 2359 2330 2339 0 -23.52(-1.00%)
Aug 04, 2005 2369 2378 2360 2362 0 -2.80(-0.12%)
Aug 03, 2005 2388 2400 2365 2365 0 -11.94(-0.50%)
Aug 02, 2005 2369 2384 2366 2377 0 +11.41(+0.48%)
Aug 01, 2005 2354 2370 2348 2366 0 +13.16(+0.56%)
Jul 29, 2005 2350 2363 2338 2353 0 +6.37(+0.27%)
Jul 28, 2005 2346 2352 2338 2346 0 +12.57(+0.54%)
Jul 27, 2005 2325 2339 2325 2334 0 +11.85(+0.51%)
Jul 26, 2005 2318 2331 2317 2322 0 +12.16(+0.53%)
Jul 25, 2005 2317 2323 2310 2310 0 -9.73(-0.42%)
Jul 22, 2005 2315 2324 2311 2319 0 +8.20(+0.35%)
Jul 21, 2005 2316 2330 2309 2311 0 +1.88(+0.08%)
Jul 20, 2005 2307 2344 2295 2309 0 +16.34(+0.71%)
Jul 19, 2005 2246 2293 2244 2293 0 +44.78(+1.99%)
Jul 18, 2005 2250 2253 2240 2248 0 -2.15(-0.10%)
Jul 15, 2005 2254 2256 2243 2250 0 +0.13(+0.01%)
Jul 14, 2005 2249 2254 2243 2250 0 +11.15(+0.50%)
Jul 13, 2005 2234 2244 2234 2239 0 +3.42(+0.15%)
Jul 12, 2005 2244 2247 2229 2236 0 -5.60(-0.25%)
Jul 11, 2005 2229 2241 2224 2241 0 +25.20(+1.14%)
Jul 08, 2005 2214 2224 2213 2216 0 +3.65(+0.16%)
Jul 07, 2005 2230 2234 2212 2212 0 -21.79(-0.98%)
Jul 06, 2005 2227 2235 2226 2234 0 +11.52(+0.52%)
Jul 05, 2005 2225 2230 2221 2223 0 +1.45(+0.07%)
Jul 04, 2005 2217 2226 2215 2221 0 +11.21(+0.51%)
Jul 01, 2005 2213 2216 2208 2210 0 -2.71(-0.12%)
Jun 30, 2005 2204 2213 2202 2213 0 +10.39(+0.47%)
Jun 29, 2005 2207 2211 2202 2202 0 +4.66(+0.21%)
Jun 28, 2005 2203 2208 2197 2198 0 -9.10(-0.41%)
Jun 27, 2005 2213 2218 2207 2207 0 -17.01(-0.76%)
Jun 24, 2005 2216 2225 2210 2224 0 +0.27(+0.01%)
Jun 23, 2005 2209 2227 2205 2223 0 +17.11(+0.78%)
Jun 22, 2005 2199 2207 2194 2206 0 +9.70(+0.44%)
Jun 21, 2005 2198 2206 2197 2197 0 -0.74(-0.03%)
Jun 20, 2005 2209 2210 2193 2197 0 -11.77(-0.53%)
Jun 17, 2005 2207 2215 2206 2209 0 +6.41(+0.29%)
Jun 16, 2005 2203 2206 2197 2203 0 +0.83(+0.04%)
Jun 15, 2005 2192 2207 2187 2202 0 -0.28(-0.01%)
Jun 14, 2005 2221 2222 2202 2202 0 -16.67(-0.75%)
Jun 13, 2005 2221 2231 2215 2219 0 -1.57(-0.07%)
Jun 10, 2005 2202 2224 2202 2220 0 +21.87(+0.99%)
Jun 09, 2005 2197 2208 2194 2199 0 +0.27(+0.01%)
Jun 08, 2005 2208 2210 2198 2198 0 -8.55(-0.39%)
Jun 07, 2005 2201 2211 2198 2207 0 +5.46(+0.25%)
Jun 06, 2005 2187 2201 2185 2201 0 +8.71(+0.40%)
Jun 03, 2005 2191 2197 2189 2193 0 +1.12(+0.05%)
Jun 02, 2005 2182 2193 2182 2192 0 +14.62(+0.67%)
Jun 01, 2005 2169 2181 2168 2177 0 +15.16(+0.70%)
May 31, 2005 2169 2182 2162 2162 0 -10.15(-0.47%)
May 30, 2005 2157 2175 2157 2172 0 +17.22(+0.80%)
May 27, 2005 2156 2166 2153 2155 0 +2.14(+0.10%)
May 26, 2005 2156 2159 2138 2153 0 -7.91(-0.37%)
May 25, 2005 2177 2178 2157 2160 0 -14.73(-0.68%)
May 24, 2005 2179 2188 2173 2175 0 +1.43(+0.07%)
May 23, 2005 2174 2174 2174 2174 0 +0.00(+0.00%)
May 20, 2005 2173 2179 2171 2174 0 +6.50(+0.30%)
May 19, 2005 2161 2176 2161 2167 0 +13.62(+0.63%)
May 18, 2005 2155 2162 2151 2154 0 -0.72(-0.03%)
May 17, 2005 2166 2170 2148 2154 0 -11.11(-0.51%)
May 16, 2005 2172 2173 2161 2165 0 -6.19(-0.29%)
May 13, 2005 2176 2176 2165 2172 0 -9.52(-0.44%)
May 12, 2005 2177 2186 2176 2181 0 +8.05(+0.37%)
May 11, 2005 2160 2173 2156 2173 0 +7.29(+0.34%)
May 10, 2005 2172 2174 2165 2166 0 -0.44(-0.02%)
May 09, 2005 2165 2171 2162 2166 0 +5.07(+0.23%)
May 06, 2005 2151 2167 2147 2161 0 +13.12(+0.61%)
May 05, 2005 2152 2155 2147 2148 0 -1.28(-0.06%)
May 04, 2005 2142 2157 2142 2149 0 +12.21(+0.57%)
May 03, 2005 2146 2148 2137 2137 0 +11.92(+0.56%)
May 02, 2005 2125 2125 2125 2125 0 +0.00(+0.00%)
Apr 29, 2005 2130 2140 2125 2125 0 -14.99(-0.70%)
Apr 28, 2005 2141 2149 2134 2140 0 -5.10(-0.24%)
Apr 27, 2005 2147 2154 2141 2145 0 -4.30(-0.20%)
Apr 26, 2005 2145 2156 2140 2150 0 +12.25(+0.57%)
Apr 25, 2005 2135 2144 2134 2137 0 +0.48(+0.02%)
Apr 22, 2005 2148 2150 2137 2137 0 -0.82(-0.04%)
Apr 21, 2005 2125 2140 2119 2138 0 +8.48(+0.40%)
Apr 20, 2005 2144 2144 2129 2129 0 +0.54(+0.03%)
Apr 19, 2005 2121 2131 2119 2129 0 +21.04(+1.00%)
Apr 18, 2005 2129 2135 2108 2108 0 -42.56(-1.98%)
Apr 15, 2005 2156 2160 2141 2150 0 -18.36(-0.85%)
Apr 14, 2005 2163 2172 2160 2169 0 -5.50(-0.25%)
Apr 13, 2005 2175 2179 2169 2174 0 +0.53(+0.02%)
Apr 12, 2005 2180 2180 2165 2174 0 -8.02(-0.37%)
Apr 11, 2005 2180 2184 2172 2182 0 -0.36(-0.02%)
Apr 08, 2005 2179 2186 2177 2182 0 +5.55(+0.26%)
Apr 07, 2005 2167 2176 2164 2176 0 +10.61(+0.49%)
Apr 06, 2005 2156 2166 2152 2166 0 +7.97(+0.37%)
Apr 05, 2005 2155 2163 2152 2158 0 +0.01(+0.00%)
Apr 04, 2005 2139 2158 2139 2158 0 +14.05(+0.66%)
Apr 01, 2005 2141 2152 2140 2144 0 +2.32(+0.11%)
Mar 31, 2005 2139 2149 2137 2141 0 +18.27(+0.86%)
Mar 30, 2005 2121 2134 2115 2123 0 -4.55(-0.21%)
Mar 29, 2005 2151 2156 2125 2128 0 -16.65(-0.78%)
Mar 28, 2005 2152 2156 2144 2144 0 -7.09(-0.33%)
Mar 24, 2005 2142 2155 2142 2151 0 +6.35(+0.30%)
Mar 23, 2005 2162 2164 2130 2145 0 -31.31(-1.44%)
Mar 22, 2005 2182 2182 2170 2176 0 -1.11(-0.05%)
Mar 21, 2005 2179 2186 2171 2178 0 +3.03(+0.14%)
Mar 18, 2005 2167 2191 2167 2174 0 +14.60(+0.68%)
Mar 17, 2005 2159 2173 2158 2160 0 -9.75(-0.45%)
Mar 16, 2005 2162 2170 2159 2170 0 +5.71(+0.26%)
Mar 15, 2005 2171 2176 2162 2164 0 -5.04(-0.23%)
Mar 14, 2005 2165 2175 2159 2169 0 -0.44(-0.02%)
Mar 11, 2005 2170 2179 2168 2169 0 -0.79(-0.04%)
Mar 10, 2005 2177 2179 2163 2170 0 -14.09(-0.65%)
Mar 09, 2005 2164 2184 2163 2184 0 +23.66(+1.10%)
Mar 08, 2005 2174 2175 2157 2161 0 -5.49(-0.25%)
Mar 07, 2005 2173 2178 2166 2166 0 +11.57(+0.54%)
Mar 04, 2005 2146 2168 2145 2155 0 +7.02(+0.33%)
Mar 03, 2005 2144 2150 2137 2148 0 +3.17(+0.15%)
Mar 02, 2005 2132 2146 2129 2144 0 +19.25(+0.91%)
Mar 01, 2005 2121 2136 2120 2125 0 +5.71(+0.27%)
Feb 28, 2005 2144 2144 2119 2119 0 -15.68(-0.73%)
Feb 25, 2005 2150 2152 2133 2135 0 -17.51(-0.81%)
Feb 24, 2005 2135 2158 2135 2153 0 +16.17(+0.76%)
Feb 23, 2005 2138 2142 2131 2136 0 -10.31(-0.48%)
Feb 22, 2005 2167 2167 2140 2147 0 -19.65(-0.91%)
Feb 21, 2005 2167 2171 2157 2166 0 -2.48(-0.11%)
Feb 18, 2005 2157 2173 2157 2169 0 +4.66(+0.22%)
Feb 17, 2005 2162 2168 2158 2164 0 +9.10(+0.42%)
Feb 16, 2005 2161 2165 2148 2155 0 -8.29(-0.38%)
Feb 15, 2005 2172 2172 2157 2163 0 -1.54(-0.07%)
Feb 14, 2005 2157 2171 2156 2165 0 +15.33(+0.71%)
Feb 11, 2005 2143 2155 2143 2150 0 +9.44(+0.44%)
Feb 10, 2005 2140 2140 2140 2140 0 +0.00(+0.00%)
Feb 09, 2005 2124 2140 2124 2140 51,662,400 +0.00(+0.00%)
Feb 08, 2005 2124 2140 2124 2140 0 +22.06(+1.04%)
Feb 07, 2005 2122 2131 2118 2118 0 +4.52(+0.21%)
Feb 04, 2005 2106 2117 2102 2114 0 +5.42(+0.26%)
Feb 03, 2005 2112 2113 2104 2108 0 -0.53(-0.03%)
Feb 02, 2005 2102 2112 2100 2109 0 +14.04(+0.67%)
Feb 01, 2005 2098 2104 2090 2095 0 -1.67(-0.08%)
Jan 31, 2005 2089 2102 2086 2096 0 +6.81(+0.33%)
Jan 28, 2005 2079 2092 2078 2090 0 +16.39(+0.79%)
Jan 27, 2005 2092 2093 2073 2073 0 -13.81(-0.66%)
Jan 26, 2005 2073 2090 2071 2087 0 +21.22(+1.03%)
Jan 25, 2005 2069 2078 2065 2066 0 -8.53(-0.41%)
Jan 24, 2005 2082 2085 2068 2074 0 -11.15(-0.53%)
Jan 21, 2005 2090 2090 2085 2085 0 +0.00(+0.00%)
Jan 20, 2005 2090 2096 2085 2085 0 -12.00(-0.57%)
Jan 19, 2005 2093 2099 2087 2097 0 +13.20(+0.63%)
Jan 18, 2005 2089 2091 2080 2084 0 -2.93(-0.14%)
Jan 17, 2005 2078 2089 2078 2087 0 +10.99(+0.53%)
Jan 14, 2005 2080 2082 2072 2076 0 -6.21(-0.30%)
Jan 13, 2005 2083 2090 2079 2082 0 +2.54(+0.12%)
Jan 12, 2005 2086 2091 2077 2080 0 -12.41(-0.59%)
Jan 11, 2005 2097 2100 2088 2092 0 +2.53(+0.12%)
Jan 10, 2005 2091 2095 2085 2090 0 +4.10(+0.20%)
Jan 07, 2005 2087 2096 2082 2086 0 -4.24(-0.20%)
Jan 06, 2005 2071 2090 2067 2090 0 +18.78(+0.91%)
Jan 05, 2005 2063 2076 2063 2071 0 +2.55(+0.12%)
Jan 04, 2005 2069 2073 2062 2068 0 -1.66(-0.08%)
Jan 03, 2005 2065 2075 2063 2070 0 +4.01(+0.19%)
Dec 31, 2004 2062 2066 2056 2066 0 +4.58(+0.22%)
Dec 30, 2004 2057 2066 2057 2062 0 +3.74(+0.18%)
Dec 29, 2004 2065 2067 2054 2058 0 -0.30(-0.01%)
Dec 28, 2004 2049 2062 2048 2058 0 +7.13(+0.35%)
Dec 27, 2004 2048 2053 2043 2051 0 -4.57(-0.22%)
Dec 24, 2004 2055 2057 2049 2056 0 +0.08(+0.00%)
Dec 23, 2004 2061 2062 2051 2055 0 -0.29(-0.01%)
Dec 22, 2004 2069 2070 2056 2056 0 -7.82(-0.38%)
Dec 21, 2004 2057 2064 2051 2064 0 +7.35(+0.36%)
Dec 20, 2004 2052 2058 2041 2056 0 -1.74(-0.08%)
Dec 17, 2004 2038 2058 2035 2058 0 +23.68(+1.16%)
Dec 16, 2004 2049 2049 2032 2034 0 -14.49(-0.71%)
Dec 15, 2004 2036 2049 2032 2049 0 +17.50(+0.86%)
Dec 14, 2004 2019 2037 2017 2031 0 +14.00(+0.69%)
Dec 13, 2004 2022 2024 2010 2017 0 +0.96(+0.05%)
Dec 10, 2004 2006 2017 2006 2016 0 +17.19(+0.86%)
Dec 09, 2004 2021 2024 1999 1999 0 -21.52(-1.06%)
Dec 08, 2004 2023 2035 2014 2021 0 +4.40(+0.22%)
Dec 07, 2004 2041 2044 2016 2016 0 -16.12(-0.79%)
Dec 06, 2004 2063 2066 2032 2032 0 -29.20(-1.42%)
Dec 03, 2004 2074 2077 2060 2062 0 -1.18(-0.06%)
Dec 02, 2004 2053 2072 2053 2063 0 +23.92(+1.17%)
Dec 01, 2004 2029 2039 2023 2039 0 +11.18(+0.55%)
Nov 30, 2004 2035 2043 2027 2028 0 -11.06(-0.54%)
Nov 29, 2004 2031 2044 2030 2039 0 +10.29(+0.51%)
Nov 26, 2004 2037 2042 2021 2028 0 -6.45(-0.32%)
Nov 25, 2004 2038 2045 2032 2035 0 -5.31(-0.26%)
Nov 24, 2004 2034 2044 2033 2040 0 +10.33(+0.51%)
Nov 23, 2004 2028 2036 2026 2030 0 +9.72(+0.48%)
Nov 22, 2004 2027 2027 2016 2020 0 -18.07(-0.89%)
Nov 19, 2004 2036 2039 2031 2038 0 +5.59(+0.28%)
Nov 18, 2004 2048 2051 2031 2033 0 -13.78(-0.67%)
Nov 17, 2004 2038 2047 2034 2046 0 +9.98(+0.49%)
Nov 16, 2004 2045 2046 2031 2036 0 -2.04(-0.10%)
Nov 15, 2004 2032 2039 2030 2038 128,394,000 +0.00(+0.00%)
Nov 12, 2004 2032 2039 2030 2038 0 +15.47(+0.76%)
Nov 11, 2004 2015 2028 2015 2023 130,902,400 +0.00(+0.00%)
Nov 10, 2004 2015 2028 2015 2023 0 +11.48(+0.57%)
Nov 09, 2004 2016 2020 2009 2012 0 +1.55(+0.08%)
Nov 08, 2004 2017 2021 2009 2010 0 -5.81(-0.29%)
Nov 05, 2004 2020 2023 2009 2016 0 +5.12(+0.25%)
Nov 04, 2004 2024 2027 2009 2011 0 -6.78(-0.34%)
Nov 03, 2004 1998 2024 1997 2017 0 +22.05(+1.11%)
Nov 02, 2004 1988 1996 1987 1995 0 +16.59(+0.84%)
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.