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 )

3,225.17 +48.66 (+1.53%)
Daily Price Updated: 5:20 PM EDT, Apr 22, 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 29, 2009 2293 2347 2288 2329 0 +36.11(+1.57%)
May 28, 2009 2306 2306 2257 2293 0 -13.11(-0.57%)
May 27, 2009 2239 2312 2239 2306 0 +67.29(+3.01%)
May 26, 2009 2267 2277 2234 2239 0 -28.67(-1.26%)
May 25, 2009 2245 2277 2241 2267 0 +22.19(+0.99%)
May 22, 2009 2211 2245 2190 2245 0 +34.30(+1.55%)
May 21, 2009 2269 2269 2211 2211 0 -58.27(-2.57%)
May 20, 2009 2260 2274 2223 2269 0 +8.88(+0.39%)
May 19, 2009 2177 2260 2094 2260 0 +83.38(+3.83%)
May 18, 2009 2140 2177 2094 2177 0 +37.20(+1.74%)
May 15, 2009 2122 2170 2122 2140 0 +17.67(+0.83%)
May 14, 2009 2185 2185 2122 2122 0 -63.18(-2.89%)
May 13, 2009 2178 2214 2173 2185 0 +7.16(+0.33%)
May 12, 2009 2166 2192 2135 2178 0 +12.03(+0.56%)
May 11, 2009 2238 2240 2165 2166 0 -72.11(-3.22%)
May 08, 2009 2242 2284 2203 2238 0 -3.39(-0.15%)
May 07, 2009 2179 2242 2172 2242 0 +62.57(+2.87%)
May 06, 2009 2074 2183 2048 2179 0 +104.68(+5.05%)
May 05, 2009 2029 2084 2029 2074 0 +45.64(+2.25%)
May 04, 2009 1920 2039 1920 2029 0 +108.43(+5.65%)
May 01, 2009 1920 1920 1920 1920 0 +0.00(+0.00%)
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%)
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.