Skip to main content

Singapore Straits Times (IX: STI )

3,251.71 +18.38 (+0.57%)
Daily Price Updated: 5:20 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

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%)
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.