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 )

3,280.10 -7.65 (-0.23%)
Daily Price Updated: 5:20 PM EDT, Apr 26, 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 (%)
May 31, 2000 1823 1854 1795 1795 0 -4.10(-0.23%)
May 30, 2000 1836 1839 1782 1799 0 -34.38(-1.87%)
May 29, 2000 1828 1837 1816 1834 0 +12.98(+0.71%)
May 26, 2000 1834 1834 1805 1821 0 -29.61(-1.60%)
May 25, 2000 1887 1900 1850 1850 0 -21.70(-1.16%)
May 24, 2000 1885 1885 1827 1872 0 -33.84(-1.78%)
May 23, 2000 1927 1928 1883 1906 0 -24.10(-1.25%)
May 22, 2000 1985 1985 1922 1930 0 -62.54(-3.14%)
May 19, 2000 2011 2015 1960 1992 0 -19.41(-0.96%)
May 17, 2000 2046 2046 2006 2012 0 -42.82(-2.08%)
May 16, 2000 2015 2055 2015 2055 0 +43.19(+2.15%)
May 15, 2000 2027 2030 2008 2011 0 -15.19(-0.75%)
May 12, 2000 2013 2038 2011 2027 0 +22.93(+1.14%)
May 11, 2000 2028 2028 1987 2004 0 -53.50(-2.60%)
May 10, 2000 2085 2085 2051 2057 0 -32.26(-1.54%)
May 09, 2000 2072 2093 2064 2089 0 +10.10(+0.49%)
May 08, 2000 2124 2135 2075 2079 0 -38.98(-1.84%)
May 05, 2000 2123 2128 2106 2118 0 -2.44(-0.12%)
May 04, 2000 2139 2139 2109 2121 0 -24.43(-1.14%)
May 03, 2000 2162 2175 2144 2145 0 -21.62(-1.00%)
May 02, 2000 2172 2187 2161 2167 0 +2.74(+0.13%)
Apr 28, 2000 2161 2166 2147 2164 0 +12.39(+0.58%)
Apr 27, 2000 2109 2162 2100 2152 0 +42.92(+2.04%)
Apr 26, 2000 2079 2109 2079 2109 0 +41.84(+2.02%)
Apr 25, 2000 2050 2071 2048 2067 0 +17.18(+0.84%)
Apr 24, 2000 2085 2098 2050 2050 0 -30.49(-1.47%)
Apr 20, 2000 2054 2081 2047 2080 0 +21.36(+1.04%)
Apr 19, 2000 2030 2085 2030 2059 0 +51.74(+2.58%)
Apr 18, 2000 2058 2069 2007 2007 0 +7.78(+0.39%)
Apr 17, 2000 2091 2091 1981 1999 0 -190.37(-8.69%)
Apr 14, 2000 2158 2194 2137 2190 0 +25.86(+1.20%)
Apr 13, 2000 2119 2164 2098 2164 0 +28.51(+1.34%)
Apr 12, 2000 2133 2152 2116 2135 0 +4.01(+0.19%)
Apr 11, 2000 2127 2131 2096 2131 0 +4.45(+0.21%)
Apr 10, 2000 2153 2168 2127 2127 0 -23.58(-1.10%)
Apr 07, 2000 2115 2153 2115 2151 0 +39.00(+1.85%)
Apr 06, 2000 2054 2112 2050 2112 0 +56.21(+2.73%)
Apr 05, 2000 2055 2063 2040 2055 0 -3.24(-0.16%)
Apr 04, 2000 2074 2083 2049 2059 0 -13.14(-0.63%)
Apr 03, 2000 2136 2136 2061 2072 0 -60.91(-2.86%)
Mar 31, 2000 2108 2133 2098 2133 0 +15.78(+0.75%)
Mar 30, 2000 2183 2183 2112 2117 0 -64.65(-2.96%)
Mar 29, 2000 2206 2210 2173 2181 0 -26.17(-1.19%)
Mar 28, 2000 2220 2235 2200 2208 0 -9.44(-0.43%)
Mar 27, 2000 2158 2218 2158 2217 0 +70.87(+3.30%)
Mar 24, 2000 2142 2153 2137 2146 0 +19.35(+0.91%)
Mar 23, 2000 2137 2151 2120 2127 0 -6.79(-0.32%)
Mar 22, 2000 2132 2158 2118 2134 0 +15.10(+0.71%)
Mar 21, 2000 2081 2132 2079 2119 0 +41.44(+2.00%)
Mar 20, 2000 2092 2100 2073 2077 0 -17.37(-0.83%)
Mar 17, 2000 2062 2097 2057 2094 0 +72.36(+3.58%)
Mar 15, 2000 2050 2050 2015 2022 0 -31.36(-1.53%)
Mar 14, 2000 2043 2056 2041 2053 0 +10.81(+0.53%)
Mar 13, 2000 2090 2090 2028 2043 0 -53.58(-2.56%)
Mar 10, 2000 2101 2114 2096 2096 0 +13.95(+0.67%)
Mar 09, 2000 2080 2099 2080 2082 0 +9.71(+0.47%)
Mar 08, 2000 2072 2087 2045 2073 0 -18.73(-0.90%)
Mar 07, 2000 2119 2119 2073 2091 0 -28.66(-1.35%)
Mar 06, 2000 2136 2155 2120 2120 0 +2.94(+0.14%)
Mar 03, 2000 2112 2126 2105 2117 0 +6.86(+0.33%)
Mar 02, 2000 2121 2121 2098 2110 0 -3.88(-0.18%)
Mar 01, 2000 2129 2140 2093 2114 0 -6.45(-0.30%)
Feb 29, 2000 2123 2140 2117 2120 0 +1.85(+0.09%)
Feb 28, 2000 2133 2145 2119 2119 0 -21.75(-1.02%)
Feb 25, 2000 2127 2148 2119 2140 0 +16.73(+0.79%)
Feb 24, 2000 2142 2157 2118 2124 0 -14.03(-0.66%)
Feb 23, 2000 2117 2138 2080 2138 0 +31.08(+1.48%)
Feb 22, 2000 2126 2144 2055 2107 0 -9.23(-0.44%)
Feb 21, 2000 2161 2162 2108 2116 0 -61.51(-2.82%)
Feb 18, 2000 2237 2237 2177 2177 0 -52.69(-2.36%)
Feb 17, 2000 2213 2241 2213 2230 0 +17.73(+0.80%)
Feb 16, 2000 2204 2217 2179 2212 0 +12.96(+0.59%)
Feb 15, 2000 2249 2254 2183 2199 0 -36.80(-1.65%)
Feb 14, 2000 2219 2254 2211 2236 0 +1.24(+0.06%)
Feb 11, 2000 2236 2260 2212 2235 0 +9.62(+0.43%)
Feb 10, 2000 2224 2226 2189 2225 0 -2.02(-0.09%)
Feb 09, 2000 2255 2286 2216 2227 0 -18.48(-0.82%)
Feb 08, 2000 2264 2284 2245 2246 0 -13.11(-0.58%)
Feb 04, 2000 2249 2265 2244 2259 0 +9.58(+0.43%)
Feb 03, 2000 2274 2274 2239 2249 0 -22.07(-0.97%)
Feb 02, 2000 2240 2280 2240 2271 0 +41.01(+1.84%)
Feb 01, 2000 2242 2257 2223 2230 0 +0.11(+0.00%)
Jan 31, 2000 2282 2282 2223 2230 0 -54.63(-2.39%)
Jan 28, 2000 2319 2325 2285 2285 0 -20.81(-0.90%)
Jan 27, 2000 2263 2306 2263 2306 0 +46.22(+2.05%)
Jan 26, 2000 2253 2266 2247 2260 0 +20.67(+0.92%)
Jan 25, 2000 2261 2261 2234 2239 0 -25.81(-1.14%)
Jan 24, 2000 2263 2291 2247 2265 0 -13.84(-0.61%)
Jan 21, 2000 2310 2311 2260 2278 0 -37.05(-1.60%)
Jan 20, 2000 2265 2316 2265 2316 0 +60.66(+2.69%)
Jan 19, 2000 2306 2306 2254 2255 0 -64.90(-2.80%)
Jan 18, 2000 2333 2349 2304 2320 0 -22.27(-0.95%)
Jan 17, 2000 2399 2402 2331 2342 0 -50.49(-2.11%)
Jan 14, 2000 2398 2398 2364 2393 0 -1.79(-0.07%)
Jan 13, 2000 2427 2430 2382 2394 0 -33.24(-1.37%)
Jan 12, 2000 2402 2435 2382 2428 0 +17.86(+0.74%)
Jan 11, 2000 2448 2461 2384 2410 0 -23.98(-0.99%)
Jan 10, 2000 2437 2468 2432 2434 0 +27.64(+1.15%)
Jan 07, 2000 2358 2406 2349 2406 0 +46.83(+1.98%)
Jan 06, 2000 2405 2428 2318 2359 0 -31.82(-1.33%)
Jan 05, 2000 2482 2482 2374 2391 0 -139.12(-5.50%)
Jan 04, 2000 2580 2580 2521 2530 0 -52.79(-2.04%)
Jan 03, 2000 2502 2583 2502 2583 0 +103.36(+4.17%)
Dec 30, 1999 2476 2497 2476 2480 0 +6.89(+0.28%)
Dec 29, 1999 2447 2476 2444 2473 0 +25.72(+1.05%)
Dec 28, 1999 2462 2462 2441 2447 0 -13.45(-0.55%)
Dec 27, 1999 2437 2460 2436 2460 0 +13.85(+0.57%)
Dec 24, 1999 2439 2448 2433 2447 0 +22.42(+0.92%)
Dec 23, 1999 2391 2424 2391 2424 0 +40.49(+1.70%)
Dec 22, 1999 2371 2395 2371 2384 0 +21.08(+0.89%)
Dec 21, 1999 2381 2387 2350 2363 0 -7.08(-0.30%)
Dec 20, 1999 2371 2375 2346 2370 0 -2.81(-0.12%)
Dec 17, 1999 2323 2374 2323 2372 0 +57.62(+2.49%)
Dec 16, 1999 2330 2330 2295 2315 0 -14.57(-0.63%)
Dec 15, 1999 2367 2367 2318 2329 0 -39.83(-1.68%)
Dec 14, 1999 2389 2389 2356 2369 0 -17.07(-0.72%)
Dec 13, 1999 2398 2400 2370 2386 0 -9.12(-0.38%)
Dec 10, 1999 2376 2395 2356 2395 0 +23.33(+0.98%)
Dec 09, 1999 2356 2374 2333 2372 0 +20.78(+0.88%)
Dec 08, 1999 2302 2351 2302 2351 0 +51.46(+2.24%)
Dec 07, 1999 2245 2300 2245 2300 0 +56.03(+2.50%)
Dec 06, 1999 2231 2261 2231 2244 0 +16.03(+0.72%)
Dec 03, 1999 2229 2240 2223 2228 0 +0.51(+0.02%)
Dec 02, 1999 2213 2233 2210 2227 0 +18.67(+0.85%)
Dec 01, 1999 2233 2233 2198 2209 0 -28.50(-1.27%)
Nov 30, 1999 2226 2242 2213 2237 0 +14.70(+0.66%)
Nov 29, 1999 2234 2239 2210 2222 0 -13.39(-0.60%)
Nov 26, 1999 2201 2237 2201 2236 0 +33.99(+1.54%)
Nov 25, 1999 2196 2204 2179 2202 0 +11.11(+0.51%)
Nov 24, 1999 2213 2213 2190 2191 0 -20.24(-0.92%)
Nov 23, 1999 2222 2222 2192 2211 0 -3.88(-0.18%)
Nov 22, 1999 2227 2238 2212 2215 0 -6.20(-0.28%)
Nov 19, 1999 2211 2229 2209 2221 0 +17.38(+0.79%)
Nov 18, 1999 2227 2240 2196 2204 0 -25.20(-1.13%)
Nov 17, 1999 2264 2277 2223 2229 0 -10.00(-0.45%)
Nov 16, 1999 2225 2239 2216 2239 0 +12.95(+0.58%)
Nov 15, 1999 2199 2240 2199 2226 0 +40.09(+1.83%)
Nov 12, 1999 2155 2187 2155 2186 0 +32.15(+1.49%)
Nov 11, 1999 2143 2173 2143 2154 0 +14.81(+0.69%)
Nov 10, 1999 2119 2139 2114 2139 0 +20.78(+0.98%)
Nov 09, 1999 2115 2124 2110 2118 0 +6.53(+0.31%)
Nov 05, 1999 2119 2122 2104 2112 0 +1.61(+0.08%)
Nov 04, 1999 2092 2126 2088 2110 0 +21.95(+1.05%)
Nov 03, 1999 2061 2088 2061 2088 0 +30.77(+1.50%)
Nov 02, 1999 2080 2080 2048 2057 0 -15.82(-0.76%)
Nov 01, 1999 2054 2081 2054 2073 0 +25.89(+1.26%)
Oct 29, 1999 2025 2047 2025 2047 0 +43.90(+2.19%)
Oct 28, 1999 1992 2006 1992 2003 0 +14.27(+0.72%)
Oct 27, 1999 2015 2016 1985 1989 0 -24.55(-1.22%)
Oct 26, 1999 2024 2024 2006 2014 0 -8.83(-0.44%)
Oct 25, 1999 2021 2035 2015 2022 0 +4.98(+0.25%)
Oct 22, 1999 2019 2032 2010 2017 0 -0.12(-0.01%)
Oct 21, 1999 2039 2049 2018 2018 0 -7.98(-0.39%)
Oct 20, 1999 1993 2041 1993 2025 0 +42.27(+2.13%)
Oct 19, 1999 2009 2009 1979 1983 0 -10.24(-0.51%)
Oct 18, 1999 2035 2035 1987 1993 0 -67.80(-3.29%)
Oct 15, 1999 2114 2114 2055 2061 0 -51.29(-2.43%)
Oct 14, 1999 2093 2113 2077 2113 0 +16.94(+0.81%)
Oct 13, 1999 2114 2114 2077 2096 0 -22.67(-1.07%)
Oct 12, 1999 2123 2131 2112 2118 0 -3.96(-0.19%)
Oct 11, 1999 2114 2137 2113 2122 0 +7.74(+0.37%)
Oct 08, 1999 2123 2123 2111 2114 0 -5.48(-0.26%)
Oct 07, 1999 2110 2137 2110 2120 0 +19.26(+0.92%)
Oct 06, 1999 2066 2109 2066 2101 0 +35.99(+1.74%)
Oct 05, 1999 2040 2065 2040 2065 0 +26.85(+1.32%)
Oct 04, 1999 2056 2056 2031 2038 0 -13.39(-0.65%)
Oct 01, 1999 2021 2057 2021 2051 0 +29.33(+1.45%)
Sep 30, 1999 2020 2022 2002 2022 0 +4.36(+0.22%)
Sep 29, 1999 2030 2031 2011 2018 0 -6.87(-0.34%)
Sep 28, 1999 2000 2028 2000 2024 0 +34.06(+1.71%)
Sep 27, 1999 2021 2028 1986 1990 0 -28.63(-1.42%)
Sep 24, 1999 2062 2062 2010 2019 0 -49.39(-2.39%)
Sep 23, 1999 2065 2068 2054 2068 0 +0.74(+0.04%)
Sep 22, 1999 2098 2098 2062 2068 0 -41.38(-1.96%)
Sep 21, 1999 2123 2137 2106 2109 0 -13.89(-0.65%)
Sep 20, 1999 2141 2150 2117 2123 0 -9.01(-0.42%)
Sep 17, 1999 2089 2132 2088 2132 0 +42.10(+2.01%)
Sep 16, 1999 2118 2118 2081 2090 0 -30.74(-1.45%)
Sep 15, 1999 2139 2139 2120 2121 0 -21.92(-1.02%)
Sep 14, 1999 2144 2144 2133 2142 0 +3.27(+0.15%)
Sep 13, 1999 2135 2151 2135 2139 0 +6.16(+0.29%)
Sep 10, 1999 2123 2157 2123 2133 0 +5.65(+0.27%)
Sep 09, 1999 2101 2127 2101 2127 0 +30.02(+1.43%)
Sep 08, 1999 2105 2107 2091 2097 0 -8.02(-0.38%)
Sep 07, 1999 2100 2109 2093 2105 0 +5.64(+0.27%)
Sep 06, 1999 2100 2122 2098 2100 0 +6.60(+0.32%)
Sep 03, 1999 2118 2118 2088 2093 0 -25.03(-1.18%)
Sep 02, 1999 2124 2135 2112 2118 0 -4.13(-0.19%)
Sep 01, 1999 2117 2131 2113 2122 0 +5.17(+0.24%)
Aug 31, 1999 2149 2149 2115 2117 0 -34.21(-1.59%)
Aug 30, 1999 2155 2155 2135 2151 0 -3.25(-0.15%)
Aug 27, 1999 2169 2169 2140 2155 0 -7.91(-0.37%)
Aug 26, 1999 2140 2163 2134 2163 0 +26.18(+1.23%)
Aug 25, 1999 2121 2145 2119 2136 0 +16.34(+0.77%)
Aug 24, 1999 2132 2160 2108 2120 0 -3.95(-0.19%)
Aug 23, 1999 2093 2126 2093 2124 0 +36.55(+1.75%)
Aug 20, 1999 2071 2089 2069 2087 0 +17.40(+0.84%)
Aug 19, 1999 2050 2073 2032 2070 0 +21.14(+1.03%)
Aug 18, 1999 1993 2049 1993 2049 0 +65.36(+3.30%)
Aug 17, 1999 2002 2007 1980 1984 0 -15.07(-0.75%)
Aug 16, 1999 1978 2016 1978 1999 0 +29.91(+1.52%)
Aug 13, 1999 2013 2013 1968 1969 0 -44.13(-2.19%)
Aug 12, 1999 1998 2027 1998 2013 0 +25.28(+1.27%)
Aug 11, 1999 2015 2015 1983 1988 0 -35.03(-1.73%)
Aug 10, 1999 2072 2072 2023 2023 0 -46.66(-2.25%)
Aug 06, 1999 2082 2102 2061 2069 0 -12.91(-0.62%)
Aug 05, 1999 2145 2149 2082 2082 0 -61.87(-2.89%)
Aug 04, 1999 2145 2153 2137 2144 0 +0.63(+0.03%)
Aug 03, 1999 2127 2150 2127 2143 0 +14.72(+0.69%)
Aug 02, 1999 2147 2152 2129 2129 0 -17.12(-0.80%)
Jul 30, 1999 2138 2162 2103 2146 0 -0.93(-0.04%)
Jul 29, 1999 2114 2156 2114 2147 0 +69.05(+3.32%)
Jul 28, 1999 2026 2078 2026 2078 0 +78.23(+3.91%)
Jul 27, 1999 1952 1999 1940 1999 0 +59.45(+3.06%)
Jul 26, 1999 1994 2008 1937 1940 0 -50.18(-2.52%)
Jul 23, 1999 2066 2066 1961 1990 0 -77.74(-3.76%)
Jul 22, 1999 2098 2108 2062 2068 0 -29.45(-1.40%)
Jul 21, 1999 2137 2137 2095 2097 0 -40.57(-1.90%)
Jul 20, 1999 2122 2152 2120 2138 0 +16.57(+0.78%)
Jul 19, 1999 2144 2144 2108 2121 0 -12.88(-0.60%)
Jul 16, 1999 2153 2157 2104 2134 0 -23.50(-1.09%)
Jul 15, 1999 2184 2200 2145 2158 0 -20.91(-0.96%)
Jul 14, 1999 2177 2204 2175 2179 0 +0.14(+0.01%)
Jul 13, 1999 2201 2201 2172 2178 0 -20.29(-0.92%)
Jul 12, 1999 2191 2210 2191 2199 0 +17.15(+0.79%)
Jul 09, 1999 2156 2192 2156 2182 0 +21.77(+1.01%)
Jul 08, 1999 2155 2164 2140 2160 0 +15.33(+0.71%)
Jul 07, 1999 2175 2187 2085 2145 0 -30.98(-1.42%)
Jul 06, 1999 2213 2236 2173 2176 0 -35.93(-1.62%)
Jul 05, 1999 2230 2247 2209 2211 0 -11.01(-0.50%)
Jul 02, 1999 2228 2235 2219 2222 0 +7.70(+0.35%)
Jul 01, 1999 2184 2220 2184 2215 0 +47.05(+2.17%)
Jun 30, 1999 2191 2203 2160 2168 0 -13.38(-0.61%)
Jun 29, 1999 2168 2190 2168 2181 0 +17.42(+0.81%)
Jun 28, 1999 2177 2198 2157 2164 0 -14.98(-0.69%)
Jun 25, 1999 2194 2195 2164 2179 0 -13.09(-0.60%)
Jun 24, 1999 2188 2213 2176 2192 0 +24.26(+1.12%)
Jun 23, 1999 2123 2173 2111 2167 0 +44.24(+2.08%)
Jun 22, 1999 2125 2140 2123 2123 0 +2.85(+0.13%)
Jun 21, 1999 2076 2120 2076 2120 0 +49.75(+2.40%)
Jun 18, 1999 2064 2074 2057 2071 0 +13.29(+0.65%)
Jun 17, 1999 2059 2081 2047 2057 0 +13.54(+0.66%)
Jun 16, 1999 2045 2050 2026 2044 0 -3.03(-0.15%)
Jun 15, 1999 2062 2072 2040 2047 0 -11.55(-0.56%)
Jun 14, 1999 2067 2079 2052 2058 0 -8.79(-0.43%)
Jun 11, 1999 2036 2067 2031 2067 0 +37.17(+1.83%)
Jun 10, 1999 2011 2044 2011 2030 0 +23.46(+1.17%)
Jun 09, 1999 1997 2008 1979 2007 0 +10.10(+0.51%)
Jun 08, 1999 1961 1996 1961 1996 0 +41.03(+2.10%)
Jun 07, 1999 1936 1970 1936 1955 0 +27.04(+1.40%)
Jun 04, 1999 1945 1950 1917 1928 0 -13.73(-0.71%)
Jun 03, 1999 1931 1946 1929 1942 0 +14.74(+0.76%)
Jun 02, 1999 1913 1927 1908 1927 0 +18.48(+0.97%)
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.