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 (%)
Jan 31, 2007 3138 3144 3117 3126 0 -4.70(-0.15%)
Jan 30, 2007 3144 3145 3118 3130 0 +1.35(+0.04%)
Jan 29, 2007 3102 3131 3095 3129 0 +41.17(+1.33%)
Jan 26, 2007 3070 3096 3057 3088 0 -20.89(-0.67%)
Jan 25, 2007 3170 3174 3105 3109 0 -41.61(-1.32%)
Jan 24, 2007 3153 3164 3141 3150 0 +17.34(+0.55%)
Jan 23, 2007 3136 3143 3124 3133 0 -12.30(-0.39%)
Jan 22, 2007 3097 3146 3096 3145 0 +72.32(+2.35%)
Jan 19, 2007 3062 3082 3051 3073 0 +11.23(+0.37%)
Jan 18, 2007 3045 3064 3045 3062 0 +23.99(+0.79%)
Jan 17, 2007 3033 3054 3029 3038 0 -0.55(-0.02%)
Jan 16, 2007 3039 3052 3035 3038 0 +2.63(+0.09%)
Jan 15, 2007 3027 3036 3010 3036 0 +26.49(+0.88%)
Jan 12, 2007 2995 3009 2993 3009 0 +39.40(+1.33%)
Jan 11, 2007 2981 2997 2949 2970 0 +8.54(+0.29%)
Jan 10, 2007 2988 2994 2961 2961 0 -47.20(-1.57%)
Jan 09, 2007 3011 3020 3002 3008 0 +8.35(+0.28%)
Jan 08, 2007 3007 3008 2992 3000 0 -29.04(-0.96%)
Jan 05, 2007 3031 3038 3000 3029 0 +5.24(+0.17%)
Jan 04, 2007 3035 3045 3008 3024 0 -13.94(-0.46%)
Jan 03, 2007 3016 3038 3010 3038 0 +51.91(+1.74%)
Dec 29, 2006 2978 2991 2969 2986 0 +22.34(+0.75%)
Dec 28, 2006 2977 2982 2959 2963 0 +2.24(+0.08%)
Dec 27, 2006 2953 2961 2952 2961 0 +18.72(+0.64%)
Dec 26, 2006 2938 2943 2935 2943 0 +0.14(+0.00%)
Dec 22, 2006 2926 2944 2924 2942 0 +21.55(+0.74%)
Dec 21, 2006 2929 2934 2919 2921 0 +0.01(+0.00%)
Dec 20, 2006 2924 2939 2919 2921 0 +23.53(+0.81%)
Dec 19, 2006 2945 2946 2897 2897 0 -66.14(-2.23%)
Dec 18, 2006 2942 2968 2936 2963 0 +32.15(+1.10%)
Dec 15, 2006 2937 2948 2918 2931 0 +15.01(+0.51%)
Dec 14, 2006 2895 2916 2890 2916 0 +32.13(+1.11%)
Dec 13, 2006 2881 2890 2858 2884 0 -9.66(-0.33%)
Dec 12, 2006 2903 2911 2885 2894 0 +6.58(+0.23%)
Dec 11, 2006 2875 2908 2875 2887 0 +22.09(+0.77%)
Dec 08, 2006 2897 2915 2865 2865 0 -36.66(-1.26%)
Dec 07, 2006 2898 2909 2888 2902 0 +6.78(+0.23%)
Dec 06, 2006 2900 2900 2885 2895 0 -6.97(-0.24%)
Dec 05, 2006 2869 2902 2864 2902 0 +51.27(+1.80%)
Dec 04, 2006 2840 2851 2827 2851 0 +14.68(+0.52%)
Dec 01, 2006 2844 2847 2826 2836 0 -2.49(-0.09%)
Nov 30, 2006 2843 2860 2836 2839 0 +12.17(+0.43%)
Nov 29, 2006 2804 2826 2804 2826 0 +38.55(+1.38%)
Nov 28, 2006 2812 2819 2787 2788 0 -53.13(-1.87%)
Nov 27, 2006 2820 2843 2820 2841 0 +26.13(+0.93%)
Nov 24, 2006 2827 2831 2815 2815 0 -23.67(-0.83%)
Nov 23, 2006 2839 2847 2836 2838 0 +8.46(+0.30%)
Nov 22, 2006 2803 2830 2801 2830 0 +27.14(+0.97%)
Nov 21, 2006 2785 2807 2784 2803 0 +31.47(+1.14%)
Nov 20, 2006 2801 2802 2771 2771 0 -41.77(-1.48%)
Nov 17, 2006 2812 2817 2798 2813 0 +14.73(+0.53%)
Nov 16, 2006 2785 2800 2782 2798 0 +20.83(+0.75%)
Nov 15, 2006 2780 2787 2758 2778 0 +17.74(+0.64%)
Nov 14, 2006 2759 2768 2755 2760 0 +12.64(+0.46%)
Nov 13, 2006 2747 2753 2740 2747 0 +1.93(+0.07%)
Nov 10, 2006 2741 2756 2739 2745 0 -0.28(-0.01%)
Nov 09, 2006 2741 2752 2739 2746 0 +10.29(+0.38%)
Nov 08, 2006 2756 2762 2735 2735 0 -13.92(-0.51%)
Nov 07, 2006 2754 2765 2744 2749 0 +20.09(+0.74%)
Nov 06, 2006 2714 2729 2698 2729 0 +6.82(+0.25%)
Nov 03, 2006 2730 2736 2715 2722 0 -8.67(-0.32%)
Nov 02, 2006 2724 2731 2712 2731 0 -6.80(-0.25%)
Nov 01, 2006 2707 2738 2706 2738 0 +36.03(+1.33%)
Oct 31, 2006 2697 2702 2683 2702 0 +10.15(+0.38%)
Oct 30, 2006 2708 2708 2684 2692 0 -38.38(-1.41%)
Oct 27, 2006 2743 2754 2728 2730 0 -11.71(-0.43%)
Oct 26, 2006 2725 2742 2719 2742 0 +27.03(+1.00%)
Oct 25, 2006 2705 2719 2701 2715 0 +23.05(+0.86%)
Oct 24, 2006 2689 2702 2686 2692 0 +0.00(+0.00%)
Oct 23, 2006 2689 2702 2686 2692 0 +5.18(+0.19%)
Oct 20, 2006 2682 2687 2673 2686 0 +18.85(+0.71%)
Oct 19, 2006 2648 2668 2648 2668 0 +25.16(+0.95%)
Oct 18, 2006 2634 2642 2618 2642 0 +4.72(+0.18%)
Oct 17, 2006 2670 2670 2634 2638 0 -31.85(-1.19%)
Oct 16, 2006 2681 2686 2668 2670 0 +2.87(+0.11%)
Oct 13, 2006 2672 2683 2666 2667 0 +26.04(+0.99%)
Oct 12, 2006 2644 2657 2641 2641 0 -0.97(-0.04%)
Oct 11, 2006 2643 2645 2635 2642 0 -6.05(-0.23%)
Oct 10, 2006 2637 2648 2631 2648 0 +26.15(+1.00%)
Oct 09, 2006 2643 2648 2610 2622 0 -27.79(-1.05%)
Oct 06, 2006 2641 2655 2639 2649 0 +7.82(+0.30%)
Oct 05, 2006 2613 2641 2612 2641 0 +38.56(+1.48%)
Oct 04, 2006 2597 2604 2590 2603 0 +9.65(+0.37%)
Oct 03, 2006 2594 2599 2579 2593 0 -6.79(-0.26%)
Oct 02, 2006 2571 2600 2570 2600 0 +31.20(+1.21%)
Sep 29, 2006 2576 2576 2550 2569 0 +0.89(+0.03%)
Sep 28, 2006 2565 2569 2555 2568 0 +10.07(+0.39%)
Sep 27, 2006 2542 2558 2542 2558 0 +31.90(+1.26%)
Sep 26, 2006 2539 2541 2520 2526 0 +2.11(+0.08%)
Sep 25, 2006 2517 2525 2515 2524 0 +3.39(+0.13%)
Sep 22, 2006 2535 2535 2520 2520 0 -17.76(-0.70%)
Sep 21, 2006 2538 2540 2529 2538 0 +6.84(+0.27%)
Sep 20, 2006 2512 2531 2511 2531 0 -6.82(-0.27%)
Sep 19, 2006 2551 2552 2535 2538 0 -13.78(-0.54%)
Sep 18, 2006 2536 2552 2532 2552 0 +30.11(+1.19%)
Sep 15, 2006 2517 2525 2513 2522 0 +2.94(+0.12%)
Sep 14, 2006 2525 2525 2507 2519 0 +10.94(+0.44%)
Sep 13, 2006 2508 2512 2501 2508 0 +20.83(+0.84%)
Sep 12, 2006 2492 2494 2482 2487 0 -1.31(-0.05%)
Sep 11, 2006 2508 2512 2489 2489 0 -21.63(-0.86%)
Sep 08, 2006 2506 2514 2499 2510 0 +4.75(+0.19%)
Sep 07, 2006 2512 2513 2500 2505 0 -21.14(-0.84%)
Sep 06, 2006 2524 2534 2518 2527 0 +6.81(+0.27%)
Sep 05, 2006 2526 2527 2513 2520 0 -0.73(-0.03%)
Sep 04, 2006 2502 2521 2500 2520 0 +28.96(+1.16%)
Sep 01, 2006 2489 2491 2480 2491 0 +9.10(+0.37%)
Aug 31, 2006 2485 2492 2476 2482 0 +10.99(+0.44%)
Aug 30, 2006 2462 2471 2460 2471 0 +16.07(+0.65%)
Aug 29, 2006 2448 2456 2447 2455 0 +28.28(+1.17%)
Aug 28, 2006 2453 2455 2427 2427 0 -26.16(-1.07%)
Aug 25, 2006 2453 2462 2445 2453 0 +7.10(+0.29%)
Aug 24, 2006 2469 2470 2446 2446 0 -26.15(-1.06%)
Aug 23, 2006 2481 2481 2468 2472 0 -8.73(-0.35%)
Aug 22, 2006 2466 2481 2465 2481 0 +13.69(+0.55%)
Aug 21, 2006 2486 2487 2453 2467 0 -16.23(-0.65%)
Aug 18, 2006 2478 2485 2473 2484 0 +12.88(+0.52%)
Aug 17, 2006 2469 2478 2462 2471 0 +17.22(+0.70%)
Aug 16, 2006 2462 2469 2448 2453 0 +12.81(+0.52%)
Aug 15, 2006 2452 2458 2435 2441 0 -9.88(-0.40%)
Aug 14, 2006 2453 2461 2442 2450 0 -0.13(-0.01%)
Aug 11, 2006 2451 2457 2446 2451 0 +6.00(+0.25%)
Aug 10, 2006 2463 2467 2445 2445 0 -20.41(-0.83%)
Aug 09, 2006 2464 2466 2453 2465 0 +0.00(+0.00%)
Aug 08, 2006 2464 2466 2453 2465 0 +4.79(+0.19%)
Aug 07, 2006 2460 2473 2450 2460 0 -2.67(-0.11%)
Aug 04, 2006 2463 2464 2450 2463 0 +5.83(+0.24%)
Aug 03, 2006 2462 2467 2451 2457 0 +3.10(+0.13%)
Aug 02, 2006 2435 2455 2431 2454 0 +8.95(+0.37%)
Aug 01, 2006 2437 2448 2436 2445 0 -0.39(-0.02%)
Jul 31, 2006 2450 2452 2438 2445 0 +15.99(+0.66%)
Jul 28, 2006 2435 2439 2426 2429 0 -15.22(-0.62%)
Jul 27, 2006 2401 2445 2401 2445 0 +38.35(+1.59%)
Jul 26, 2006 2414 2417 2400 2406 0 -1.25(-0.05%)
Jul 25, 2006 2408 2408 2398 2408 0 +32.52(+1.37%)
Jul 24, 2006 2352 2377 2349 2375 0 +3.67(+0.15%)
Jul 21, 2006 2369 2378 2363 2371 0 -12.17(-0.51%)
Jul 20, 2006 2385 2391 2379 2384 0 +41.75(+1.78%)
Jul 19, 2006 2340 2358 2340 2342 0 +7.98(+0.34%)
Jul 18, 2006 2327 2354 2327 2334 0 +13.61(+0.59%)
Jul 17, 2006 2335 2338 2319 2320 0 -43.35(-1.83%)
Jul 14, 2006 2374 2377 2356 2364 0 -33.09(-1.38%)
Jul 13, 2006 2402 2420 2397 2397 0 -26.12(-1.08%)
Jul 12, 2006 2422 2426 2415 2423 0 +6.85(+0.28%)
Jul 11, 2006 2431 2437 2413 2416 0 -22.54(-0.92%)
Jul 10, 2006 2429 2457 2422 2438 0 -6.68(-0.27%)
Jul 07, 2006 2449 2451 2440 2445 0 -2.94(-0.12%)
Jul 06, 2006 2411 2448 2402 2448 0 +23.96(+0.99%)
Jul 05, 2006 2447 2450 2418 2424 0 -24.62(-1.01%)
Jul 04, 2006 2447 2449 2437 2449 0 +10.47(+0.43%)
Jul 03, 2006 2435 2440 2429 2438 0 +2.87(+0.12%)
Jun 30, 2006 2439 2446 2426 2435 0 +48.62(+2.04%)
Jun 29, 2006 2366 2387 2365 2387 0 +35.97(+1.53%)
Jun 28, 2006 2338 2353 2335 2351 0 -6.78(-0.29%)
Jun 27, 2006 2371 2373 2358 2358 0 -10.36(-0.44%)
Jun 26, 2006 2348 2368 2344 2368 0 +24.91(+1.06%)
Jun 23, 2006 2339 2350 2335 2343 0 -16.52(-0.70%)
Jun 22, 2006 2353 2368 2353 2360 0 +29.95(+1.29%)
Jun 21, 2006 2323 2335 2311 2330 0 +2.49(+0.11%)
Jun 20, 2006 2347 2350 2312 2327 0 -40.79(-1.72%)
Jun 19, 2006 2372 2372 2352 2368 0 -6.01(-0.25%)
Jun 16, 2006 2355 2381 2349 2374 0 +71.48(+3.10%)
Jun 15, 2006 2306 2314 2297 2302 0 +21.76(+0.95%)
Jun 14, 2006 2278 2308 2278 2281 0 -12.68(-0.55%)
Jun 13, 2006 2311 2314 2282 2293 0 -45.18(-1.93%)
Jun 12, 2006 2328 2342 2322 2339 0 +1.09(+0.05%)
Jun 09, 2006 2318 2342 2305 2337 0 +40.33(+1.76%)
Jun 08, 2006 2338 2338 2283 2297 0 -58.32(-2.48%)
Jun 07, 2006 2386 2386 2349 2355 0 -34.58(-1.45%)
Jun 06, 2006 2381 2394 2375 2390 0 -17.24(-0.72%)
Jun 05, 2006 2425 2429 2404 2407 0 -12.17(-0.50%)
Jun 02, 2006 2408 2431 2392 2419 0 +32.72(+1.37%)
Jun 01, 2006 2394 2417 2381 2387 0 +2.83(+0.12%)
May 31, 2006 2382 2398 2369 2384 0 -57.67(-2.36%)
May 30, 2006 2440 2453 2435 2442 0 +1.63(+0.07%)
May 29, 2006 2450 2459 2437 2440 0 -5.11(-0.21%)
May 26, 2006 2438 2455 2430 2445 0 +40.57(+1.69%)
May 25, 2006 2435 2436 2377 2404 0 -32.10(-1.32%)
May 24, 2006 2430 2445 2411 2437 0 +7.00(+0.29%)
May 23, 2006 2411 2439 2399 2430 0 +12.86(+0.53%)
May 22, 2006 2504 2516 2412 2417 0 -77.29(-3.10%)
May 19, 2006 2487 2506 2482 2494 0 -8.20(-0.33%)
May 18, 2006 2489 2503 2478 2502 0 -46.51(-1.82%)
May 17, 2006 2525 2553 2522 2549 0 +34.99(+1.39%)
May 16, 2006 2547 2555 2488 2514 0 -21.13(-0.83%)
May 15, 2006 2581 2582 2529 2535 0 -85.75(-3.27%)
May 12, 2006 2633 2636 2619 2621 0 +0.00(+0.00%)
May 11, 2006 2633 2636 2619 2621 0 -22.31(-0.84%)
May 10, 2006 2631 2643 2621 2643 0 +13.21(+0.50%)
May 09, 2006 2656 2658 2624 2630 0 -28.10(-1.06%)
May 08, 2006 2654 2666 2651 2658 0 +25.36(+0.96%)
May 05, 2006 2646 2650 2626 2632 0 -12.28(-0.46%)
May 04, 2006 2659 2659 2638 2645 0 -14.95(-0.56%)
May 03, 2006 2643 2666 2643 2660 0 +26.85(+1.02%)
May 02, 2006 2614 2638 2614 2633 0 +22.09(+0.85%)
May 01, 2006 2620 2620 2578 2611 0 +0.00(+0.00%)
Apr 28, 2006 2620 2620 2578 2611 0 +9.65(+0.37%)
Apr 27, 2006 2605 2616 2601 2601 0 +4.41(+0.17%)
Apr 26, 2006 2590 2602 2581 2597 0 +13.04(+0.50%)
Apr 25, 2006 2597 2597 2569 2584 0 -8.89(-0.34%)
Apr 24, 2006 2601 2602 2586 2592 0 -10.95(-0.42%)
Apr 21, 2006 2595 2605 2589 2603 0 +19.72(+0.76%)
Apr 20, 2006 2587 2598 2579 2584 0 -2.11(-0.08%)
Apr 19, 2006 2575 2587 2575 2586 0 +26.59(+1.04%)
Apr 18, 2006 2556 2560 2549 2559 0 +8.91(+0.35%)
Apr 17, 2006 2538 2551 2538 2550 0 +5.96(+0.23%)
Apr 13, 2006 2548 2554 2541 2544 0 -1.87(-0.07%)
Apr 12, 2006 2544 2547 2535 2546 0 -8.41(-0.33%)
Apr 11, 2006 2548 2565 2548 2555 0 +8.74(+0.34%)
Apr 10, 2006 2545 2547 2532 2546 0 -6.13(-0.24%)
Apr 07, 2006 2544 2552 2534 2552 0 +9.41(+0.37%)
Apr 06, 2006 2553 2559 2539 2543 0 -2.25(-0.09%)
Apr 05, 2006 2551 2551 2542 2545 0 +12.30(+0.49%)
Apr 04, 2006 2548 2549 2532 2533 0 -16.09(-0.63%)
Apr 03, 2006 2543 2554 2541 2549 0 +15.28(+0.60%)
Mar 31, 2006 2537 2541 2525 2533 0 +12.36(+0.49%)
Mar 30, 2006 2529 2536 2520 2521 0 +0.29(+0.01%)
Mar 29, 2006 2516 2526 2510 2521 0 +7.18(+0.29%)
Mar 28, 2006 2505 2521 2504 2514 0 +9.34(+0.37%)
Mar 27, 2006 2496 2508 2494 2504 0 +6.92(+0.28%)
Mar 24, 2006 2495 2501 2489 2497 0 +5.67(+0.23%)
Mar 23, 2006 2491 2497 2488 2492 0 +2.37(+0.10%)
Mar 22, 2006 2496 2503 2478 2489 0 -7.90(-0.32%)
Mar 21, 2006 2499 2505 2494 2497 0 -15.43(-0.61%)
Mar 20, 2006 2507 2513 2504 2513 0 +18.19(+0.73%)
Mar 17, 2006 2502 2503 2491 2494 0 -4.52(-0.18%)
Mar 16, 2006 2505 2505 2494 2499 0 +0.91(+0.04%)
Mar 15, 2006 2507 2513 2497 2498 0 -8.68(-0.35%)
Mar 14, 2006 2513 2514 2499 2507 0 -5.44(-0.22%)
Mar 13, 2006 2506 2514 2503 2512 0 +15.41(+0.62%)
Mar 10, 2006 2498 2504 2494 2497 0 -7.52(-0.30%)
Mar 09, 2006 2499 2505 2492 2504 0 +1.65(+0.07%)
Mar 08, 2006 2496 2503 2473 2503 0 +13.45(+0.54%)
Mar 07, 2006 2511 2517 2489 2489 0 -23.73(-0.94%)
Mar 06, 2006 2496 2514 2494 2513 0 +19.45(+0.78%)
Mar 03, 2006 2488 2493 2484 2493 0 +13.13(+0.53%)
Mar 02, 2006 2494 2499 2480 2480 0 -2.37(-0.10%)
Mar 01, 2006 2472 2489 2471 2483 0 +0.71(+0.03%)
Feb 28, 2006 2462 2490 2462 2482 0 +4.59(+0.19%)
Feb 27, 2006 2462 2477 2455 2477 0 +23.70(+0.97%)
Feb 24, 2006 2437 2457 2435 2454 0 +18.09(+0.74%)
Feb 23, 2006 2437 2440 2429 2436 0 +7.69(+0.32%)
Feb 22, 2006 2443 2443 2428 2428 0 -15.67(-0.64%)
Feb 21, 2006 2437 2449 2437 2444 0 +11.79(+0.48%)
Feb 20, 2006 2428 2437 2424 2432 0 +0.43(+0.02%)
Feb 17, 2006 2447 2452 2430 2431 0 -3.32(-0.14%)
Feb 16, 2006 2434 2450 2431 2435 0 +10.49(+0.43%)
Feb 15, 2006 2448 2448 2415 2424 0 -16.81(-0.69%)
Feb 14, 2006 2434 2447 2426 2441 0 +11.48(+0.47%)
Feb 13, 2006 2427 2439 2424 2430 0 +5.91(+0.24%)
Feb 10, 2006 2432 2435 2421 2424 0 -8.03(-0.33%)
Feb 09, 2006 2442 2445 2428 2432 0 +3.37(+0.14%)
Feb 08, 2006 2444 2445 2423 2428 0 -20.48(-0.84%)
Feb 07, 2006 2444 2450 2441 2449 0 +7.65(+0.31%)
Feb 06, 2006 2427 2441 2420 2441 0 +9.36(+0.38%)
Feb 03, 2006 2431 2437 2426 2432 0 -9.67(-0.40%)
Feb 02, 2006 2443 2449 2435 2441 0 +9.65(+0.40%)
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.