Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

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 (%)
Apr 30, 2009 1850 1920 1850 1920 0 +70.71(+3.82%)
Apr 29, 2009 1808 1859 1808 1850 0 +41.16(+2.28%)
Apr 28, 2009 1819 1828 1791 1808 0 -10.20(-0.56%)
Apr 27, 2009 1853 1856 1796 1819 0 -34.24(-1.85%)
Apr 24, 2009 1860 1860 1840 1853 0 -7.13(-0.38%)
Apr 23, 2009 1843 1862 1837 1860 0 +16.57(+0.90%)
Apr 22, 2009 1887 1887 1830 1843 0 -43.84(-2.32%)
Apr 21, 2009 1875 1887 1814 1887 0 +12.40(+0.66%)
Apr 20, 2009 1897 1897 1857 1875 0 -21.71(-1.14%)
Apr 17, 2009 1892 1931 1889 1897 0 +4.81(+0.25%)
Apr 16, 2009 1906 1947 1887 1892 0 -14.24(-0.75%)
Apr 15, 2009 1897 1906 1854 1906 0 +8.97(+0.47%)
Apr 14, 2009 1877 1897 1849 1897 0 +20.25(+1.08%)
Apr 13, 2009 1829 1881 1829 1877 0 +48.26(+2.64%)
Apr 10, 2009 1801 1837 1797 1829 0 +0.00(+0.00%)
Apr 09, 2009 1784 1837 1784 1829 0 +44.55(+2.50%)
Apr 08, 2009 1802 1802 1754 1784 0 -18.43(-1.02%)
Apr 07, 2009 1848 1848 1796 1802 0 -45.59(-2.47%)
Apr 06, 2009 1821 1868 1821 1848 0 +27.11(+1.49%)
Apr 03, 2009 1803 1828 1788 1821 0 +17.53(+0.97%)
Apr 02, 2009 1702 1806 1702 1803 0 +101.08(+5.94%)
Apr 01, 2009 1700 1727 1690 1702 0 +2.27(+0.13%)
Mar 31, 2009 1673 1712 1663 1700 0 +26.85(+1.60%)
Mar 30, 2009 1746 1746 1658 1673 0 -72.52(-4.15%)
Mar 27, 2009 1759 1779 1729 1746 0 -13.13(-0.75%)
Mar 26, 2009 1692 1762 1692 1759 0 +67.11(+3.97%)
Mar 25, 2009 1706 1708 1678 1692 0 -14.66(-0.86%)
Mar 24, 2009 1664 1723 1664 1706 0 +42.26(+2.54%)
Mar 23, 2009 1597 1664 1597 1664 0 +67.16(+4.21%)
Mar 20, 2009 1585 1598 1576 1597 0 +12.06(+0.76%)
Mar 19, 2009 1576 1598 1570 1585 0 +8.92(+0.57%)
Mar 18, 2009 1559 1584 1559 1576 0 +16.91(+1.08%)
Mar 17, 2009 1586 1592 1558 1559 0 -27.29(-1.72%)
Mar 16, 2009 1578 1590 1555 1586 0 +8.80(+0.56%)
Mar 13, 2009 1494 1578 1494 1578 0 +83.99(+5.62%)
Mar 12, 2009 1506 1513 1482 1494 0 -11.98(-0.80%)
Mar 11, 2009 1486 1531 1486 1506 0 +19.76(+1.33%)
Mar 10, 2009 1457 1486 1455 1486 0 +28.80(+1.98%)
Mar 09, 2009 1513 1513 1457 1457 0 -56.17(-3.71%)
Mar 06, 2009 1519 1519 1496 1513 0 -5.52(-0.36%)
Mar 05, 2009 1544 1565 1516 1519 0 -25.70(-1.66%)
Mar 04, 2009 1529 1545 1503 1544 0 +15.83(+1.04%)
Mar 03, 2009 1533 1543 1509 1529 0 -4.89(-0.32%)
Mar 02, 2009 1595 1595 1524 1533 0 -61.47(-3.85%)
Feb 27, 2009 1617 1627 1584 1595 0 -22.57(-1.40%)
Feb 26, 2009 1617 1631 1599 1617 0 +0.65(+0.04%)
Feb 25, 2009 1614 1634 1612 1617 0 +2.35(+0.15%)
Feb 24, 2009 1631 1631 1590 1614 0 -16.25(-1.00%)
Feb 23, 2009 1595 1636 1567 1631 0 +35.75(+2.24%)
Feb 20, 2009 1629 1629 1595 1595 0 -34.41(-2.11%)
Feb 19, 2009 1651 1651 1625 1629 0 -21.71(-1.31%)
Feb 18, 2009 1638 1651 1627 1651 0 +13.14(+0.80%)
Feb 17, 2009 1681 1684 1637 1638 0 -45.39(-2.70%)
Feb 16, 2009 1683 1683 1683 1683 0 -22.33(-1.31%)
Feb 13, 2009 1685 1710 1685 1706 0 +20.68(+1.23%)
Feb 12, 2009 1722 1722 1685 1685 0 -37.01(-2.15%)
Feb 11, 2009 1703 1724 1679 1722 0 +18.68(+1.10%)
Feb 10, 2009 1682 1703 1676 1703 0 +20.95(+1.25%)
Feb 09, 2009 1715 1734 1679 1682 0 -33.01(-1.92%)
Feb 06, 2009 1705 1727 1704 1715 0 +10.75(+0.63%)
Feb 05, 2009 1707 1720 1697 1705 0 -2.79(-0.16%)
Feb 04, 2009 1712 1731 1707 1707 0 -4.53(-0.26%)
Feb 03, 2009 1705 1728 1705 1712 0 +6.63(+0.39%)
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.