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 (%)
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%)
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.