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

Singapore Straits Times (IX: STI )

3,293.13 +20.41 (+0.62%)
Daily Price Updated: 5:20 PM EDT, Apr 24, 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, 2017 3364 3382 3364 3374 0 -1.89(-0.06%)
Oct 30, 2017 3386 3392 3369 3376 0 -10.47(-0.31%)
Oct 29, 2017 3361 3386 3361 3386 0 +0.00(+0.00%)
Oct 28, 2017 3361 3386 3361 3386 0 +0.00(+0.00%)
Oct 27, 2017 3361 3386 3361 3386 0 +30.19(+0.90%)
Oct 26, 2017 3332 3356 3332 3356 0 +12.37(+0.37%)
Oct 25, 2017 3329 3344 3327 3344 0 +9.21(+0.28%)
Oct 24, 2017 3348 3355 3333 3335 0 -15.13(-0.45%)
Oct 23, 2017 3349 3361 3341 3350 0 +9.07(+0.27%)
Oct 22, 2017 3343 3347 3333 3341 0 +0.00(+0.00%)
Oct 21, 2017 3343 3347 3333 3341 0 +0.00(+0.00%)
Oct 20, 2017 3343 3347 3333 3341 0 +5.82(+0.17%)
Oct 19, 2017 3340 3354 3325 3335 0 +5.88(+0.18%)
Oct 18, 2017 3329 3342 3323 3329 0 +0.00(+0.00%)
Oct 17, 2017 3329 3342 3323 3329 0 +5.97(+0.18%)
Oct 16, 2017 3323 3334 3318 3323 0 +3.95(+0.12%)
Oct 15, 2017 3305 3327 3303 3319 0 +0.00(+0.00%)
Oct 14, 2017 3305 3327 3303 3319 0 +0.00(+0.00%)
Oct 13, 2017 3305 3327 3303 3319 0 +16.02(+0.49%)
Oct 12, 2017 3293 3306 3287 3303 0 +22.81(+0.70%)
Oct 11, 2017 3295 3301 3272 3280 0 -8.67(-0.26%)
Oct 10, 2017 3292 3296 3278 3289 0 -2.61(-0.08%)
Oct 09, 2017 3296 3301 3279 3292 0 +0.27(+0.01%)
Oct 08, 2017 3268 3291 3264 3291 0 +0.00(+0.00%)
Oct 07, 2017 3268 3291 3264 3291 0 +0.00(+0.00%)
Oct 06, 2017 3268 3291 3264 3291 0 +29.45(+0.90%)
Oct 05, 2017 3235 3265 3234 3262 0 +25.19(+0.78%)
Oct 04, 2017 3245 3247 3231 3237 0 -9.43(-0.29%)
Oct 03, 2017 3269 3270 3232 3246 0 -16.02(-0.49%)
Oct 02, 2017 3234 3265 3231 3262 0 +42.19(+1.31%)
Oct 01, 2017 3223 3225 3201 3220 0 +0.00(+0.00%)
Sep 30, 2017 3223 3225 3201 3220 0 +0.00(+0.00%)
Sep 29, 2017 3223 3225 3201 3220 0 -7.23(-0.22%)
Sep 28, 2017 3243 3250 3220 3227 0 -9.01(-0.28%)
Sep 27, 2017 3207 3242 3206 3236 0 +24.11(+0.75%)
Sep 26, 2017 3213 3217 3203 3212 0 -3.87(-0.12%)
Sep 25, 2017 3232 3234 3214 3216 0 -4.34(-0.13%)
Sep 24, 2017 3207 3222 3201 3220 0 +0.00(+0.00%)
Sep 23, 2017 3207 3222 3201 3220 0 +0.00(+0.00%)
Sep 22, 2017 3207 3222 3201 3220 0 +6.43(+0.20%)
Sep 21, 2017 3208 3219 3204 3214 0 -4.25(-0.13%)
Sep 20, 2017 3221 3227 3214 3218 0 -7.88(-0.24%)
Sep 19, 2017 3249 3251 3221 3226 0 -15.90(-0.49%)
Sep 18, 2017 3230 3246 3225 3242 0 +32.29(+1.01%)
Sep 17, 2017 3211 3221 3193 3210 0 +0.00(+0.00%)
Sep 16, 2017 3211 3221 3193 3210 0 +0.00(+0.00%)
Sep 15, 2017 3211 3221 3193 3210 0 -11.39(-0.35%)
Sep 14, 2017 3229 3230 3210 3221 0 -9.41(-0.29%)
Sep 13, 2017 3235 3237 3221 3230 0 -5.33(-0.16%)
Sep 12, 2017 3241 3241 3226 3236 0 +7.18(+0.22%)
Sep 11, 2017 3239 3241 3222 3229 0 -0.05(-0.00%)
Sep 10, 2017 3227 3236 3218 3229 0 +0.00(+0.00%)
Sep 09, 2017 3227 3236 3218 3229 0 +0.00(+0.00%)
Sep 08, 2017 3227 3236 3218 3229 0 +0.50(+0.02%)
Sep 07, 2017 3242 3254 3227 3228 0 -4.41(-0.14%)
Sep 06, 2017 3250 3255 3224 3232 0 -18.79(-0.58%)
Sep 05, 2017 3238 3259 3237 3251 0 +20.29(+0.63%)
Sep 04, 2017 3274 3275 3227 3231 0 -46.29(-1.41%)
Sep 03, 2017 3289 3289 3275 3277 0 +0.00(+0.00%)
Sep 02, 2017 3289 3289 3275 3277 0 +0.00(+0.00%)
Sep 01, 2017 3289 3289 3275 3277 0 +0.00(+0.00%)
Aug 31, 2017 3289 3289 3275 3277 0 +12.00(+0.37%)
Aug 30, 2017 3259 3270 3258 3265 0 +15.92(+0.49%)
Aug 29, 2017 3256 3263 3245 3249 0 -18.28(-0.56%)
Aug 28, 2017 3256 3273 3252 3268 0 +8.05(+0.25%)
Aug 27, 2017 3276 3276 3258 3260 0 +0.00(+0.00%)
Aug 26, 2017 3276 3276 3258 3260 0 +0.00(+0.00%)
Aug 25, 2017 3276 3276 3258 3260 0 -12.59(-0.38%)
Aug 24, 2017 3268 3276 3265 3272 0 +12.11(+0.37%)
Aug 23, 2017 3266 3279 3260 3260 0 -3.74(-0.11%)
Aug 22, 2017 3254 3276 3252 3264 0 +16.80(+0.52%)
Aug 21, 2017 3255 3262 3244 3247 0 -5.00(-0.15%)
Aug 20, 2017 3256 3270 3249 3252 0 +0.00(+0.00%)
Aug 19, 2017 3256 3270 3249 3252 0 +0.00(+0.00%)
Aug 18, 2017 3256 3270 3249 3252 0 -16.89(-0.52%)
Aug 17, 2017 3267 3272 3259 3269 0 -10.07(-0.31%)
Aug 16, 2017 3282 3285 3259 3279 0 -15.98(-0.48%)
Aug 15, 2017 3320 3322 3291 3295 0 -13.76(-0.42%)
Aug 14, 2017 3296 3310 3294 3309 0 +28.97(+0.88%)
Aug 13, 2017 3294 3297 3277 3280 0 +0.00(+0.00%)
Aug 12, 2017 3294 3297 3277 3280 0 +0.00(+0.00%)
Aug 11, 2017 3294 3297 3277 3280 0 -43.52(-1.31%)
Aug 10, 2017 3322 3343 3317 3323 0 +5.16(+0.16%)
Aug 09, 2017 3325 3331 3308 3318 0 +0.00(+0.00%)
Aug 08, 2017 3325 3331 3308 3318 0 -2.59(-0.08%)
Aug 07, 2017 3329 3338 3314 3321 0 -5.85(-0.18%)
Aug 06, 2017 3347 3347 3327 3327 0 +0.00(+0.00%)
Aug 05, 2017 3347 3347 3327 3327 0 +0.00(+0.00%)
Aug 04, 2017 3347 3347 3327 3327 0 -16.40(-0.49%)
Aug 03, 2017 3336 3344 3332 3343 0 -5.88(-0.18%)
Aug 02, 2017 3338 3349 3322 3349 0 +10.60(+0.32%)
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.