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 (%)
Apr 30, 2018 3604 3628 3596 3614 0 +36.72(+1.03%)
Apr 29, 2018 3586 3588 3569 3577 0 +0.00(+0.00%)
Apr 28, 2018 3586 3588 3569 3577 0 +0.00(+0.00%)
Apr 27, 2018 3586 3588 3569 3577 0 +7.19(+0.20%)
Apr 26, 2018 3583 3583 3557 3570 0 +2.01(+0.06%)
Apr 25, 2018 3562 3575 3555 3568 0 -16.55(-0.46%)
Apr 24, 2018 3582 3587 3561 3585 0 +5.02(+0.14%)
Apr 23, 2018 3567 3592 3563 3580 0 +6.16(+0.17%)
Apr 22, 2018 3579 3597 3560 3573 0 +0.00(+0.00%)
Apr 21, 2018 3579 3597 3560 3573 0 +0.00(+0.00%)
Apr 20, 2018 3579 3597 3560 3573 0 -25.35(-0.70%)
Apr 19, 2018 3573 3604 3569 3599 0 +40.91(+1.15%)
Apr 18, 2018 3522 3560 3521 3558 0 +59.62(+1.70%)
Apr 17, 2018 3505 3510 3491 3498 0 +1.01(+0.03%)
Apr 16, 2018 3509 3509 3482 3497 0 -4.11(-0.12%)
Apr 15, 2018 3487 3507 3483 3501 0 +0.00(+0.00%)
Apr 14, 2018 3487 3507 3483 3501 0 +0.00(+0.00%)
Apr 13, 2018 3487 3507 3483 3501 0 +32.69(+0.94%)
Apr 12, 2018 3486 3494 3463 3469 0 -11.15(-0.32%)
Apr 11, 2018 3478 3488 3472 3480 0 +13.38(+0.39%)
Apr 10, 2018 3439 3474 3435 3466 0 +16.42(+0.48%)
Apr 09, 2018 3432 3457 3414 3450 0 +7.46(+0.22%)
Apr 08, 2018 3393 3449 3384 3442 0 +0.00(+0.00%)
Apr 07, 2018 3393 3449 3384 3442 0 +0.00(+0.00%)
Apr 06, 2018 3393 3449 3384 3442 0 +36.85(+1.08%)
Apr 05, 2018 3389 3423 3383 3406 0 +65.95(+1.97%)
Apr 04, 2018 3421 3421 3339 3340 0 -72.45(-2.12%)
Apr 03, 2018 3405 3412 3387 3412 0 -18.61(-0.54%)
Apr 02, 2018 3439 3444 3424 3431 0 +2.79(+0.08%)
Apr 01, 2018 3394 3440 3393 3428 0 +0.00(+0.00%)
Mar 31, 2018 3394 3440 3393 3428 0 +0.00(+0.00%)
Mar 30, 2018 3394 3440 3393 3428 0 +0.00(+0.00%)
Mar 29, 2018 3394 3440 3393 3428 0 +45.19(+1.34%)
Mar 28, 2018 3424 3424 3383 3383 0 -56.57(-1.64%)
Mar 27, 2018 3439 3443 3424 3439 0 +26.89(+0.79%)
Mar 26, 2018 3401 3430 3389 3412 0 -8.93(-0.26%)
Mar 25, 2018 3436 3436 3395 3421 0 +0.00(+0.00%)
Mar 24, 2018 3436 3436 3395 3421 0 +0.00(+0.00%)
Mar 23, 2018 3436 3436 3395 3421 0 -69.98(-2.00%)
Mar 22, 2018 3524 3526 3485 3491 0 -19.76(-0.56%)
Mar 21, 2018 3516 3524 3503 3511 0 -2.18(-0.06%)
Mar 20, 2018 3484 3516 3482 3513 0 +15.02(+0.43%)
Mar 19, 2018 3516 3516 3494 3498 0 -13.85(-0.39%)
Mar 18, 2018 3515 3520 3502 3512 0 +0.00(+0.00%)
Mar 17, 2018 3515 3520 3502 3512 0 +0.00(+0.00%)
Mar 16, 2018 3515 3520 3502 3512 0 -5.59(-0.16%)
Mar 15, 2018 3521 3535 3506 3518 0 -21.68(-0.61%)
Mar 14, 2018 3541 3549 3524 3539 0 -14.32(-0.40%)
Mar 13, 2018 3534 3556 3531 3554 0 +13.54(+0.38%)
Mar 12, 2018 3519 3552 3518 3540 0 +54.62(+1.57%)
Mar 11, 2018 3494 3495 3476 3486 0 +0.00(+0.00%)
Mar 10, 2018 3494 3495 3476 3486 0 +0.00(+0.00%)
Mar 09, 2018 3494 3495 3476 3486 0 +5.13(+0.15%)
Mar 08, 2018 3462 3484 3462 3480 0 +29.75(+0.86%)
Mar 07, 2018 3468 3483 3448 3451 0 -41.23(-1.18%)
Mar 06, 2018 3475 3495 3472 3492 0 +53.31(+1.55%)
Mar 05, 2018 3490 3492 3429 3439 0 -40.59(-1.17%)
Mar 04, 2018 3480 3492 3471 3479 0 +0.00(+0.00%)
Mar 03, 2018 3480 3492 3471 3479 0 +0.00(+0.00%)
Mar 02, 2018 3480 3492 3471 3479 0 -34.65(-0.99%)
Mar 01, 2018 3493 3514 3481 3514 0 -4.09(-0.12%)
Feb 28, 2018 3565 3565 3505 3518 0 -22.45(-0.63%)
Feb 27, 2018 3567 3575 3540 3540 0 -15.46(-0.43%)
Feb 26, 2018 3543 3561 3536 3556 0 +22.63(+0.64%)
Feb 25, 2018 3509 3542 3509 3533 0 +0.00(+0.00%)
Feb 24, 2018 3509 3542 3509 3533 0 +0.00(+0.00%)
Feb 23, 2018 3509 3542 3509 3533 0 +44.76(+1.28%)
Feb 22, 2018 3503 3506 3482 3488 0 -27.77(-0.79%)
Feb 21, 2018 3474 3521 3473 3516 0 +39.70(+1.14%)
Feb 20, 2018 3483 3485 3464 3477 0 -11.35(-0.33%)
Feb 19, 2018 3462 3491 3458 3488 0 +44.37(+1.29%)
Feb 18, 2018 3416 3446 3416 3444 0 +0.00(+0.00%)
Feb 17, 2018 3416 3446 3416 3444 0 +0.00(+0.00%)
Feb 16, 2018 3416 3446 3416 3444 0 +0.00(+0.00%)
Feb 15, 2018 3416 3446 3416 3444 0 +40.65(+1.19%)
Feb 14, 2018 3432 3437 3403 3403 0 -12.21(-0.36%)
Feb 13, 2018 3404 3438 3400 3415 0 +30.09(+0.89%)
Feb 12, 2018 3385 3400 3373 3385 0 +7.74(+0.23%)
Feb 11, 2018 3355 3383 3341 3377 0 +0.00(+0.00%)
Feb 10, 2018 3355 3383 3341 3377 0 +0.00(+0.00%)
Feb 09, 2018 3355 3383 3341 3377 0 -38.66(-1.13%)
Feb 08, 2018 3421 3426 3377 3416 0 +32.13(+0.95%)
Feb 07, 2018 3446 3460 3377 3384 0 -22.61(-0.66%)
Feb 06, 2018 3414 3414 3354 3406 0 -76.55(-2.20%)
Feb 05, 2018 3483 3491 3470 3483 0 -46.89(-1.33%)
Feb 04, 2018 3545 3546 3523 3530 0 +0.00(+0.00%)
Feb 03, 2018 3545 3546 3523 3530 0 +0.00(+0.00%)
Feb 02, 2018 3545 3546 3523 3530 0 -17.41(-0.49%)
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.