Singapore Straits Times (IX: STI )

3,224.01 -27.70 (-0.85%)
Daily Price Updated: 5:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2010 2761 2769 2750 2753 0 +12.90(+0.47%)
May 30, 2010 2697 2748 2681 2740 0 +0.00(+0.00%)
May 28, 2010 2697 2748 2681 2740 0 +0.00(+0.00%)
May 27, 2010 2697 2748 2681 2740 0 +43.68(+1.62%)
May 26, 2010 2678 2719 2674 2696 0 +45.41(+1.71%)
May 25, 2010 2694 2702 2648 2651 0 -73.26(-2.69%)
May 24, 2010 2705 2748 2704 2724 0 +22.67(+0.84%)
May 22, 2010 2696 2718 2676 2701 0 +0.00(+0.00%)
May 21, 2010 2696 2718 2676 2701 0 -52.31(-1.90%)
May 20, 2010 2778 2788 2736 2754 0 -21.03(-0.76%)
May 19, 2010 2806 2816 2775 2775 0 -69.81(-2.45%)
May 18, 2010 2837 2847 2823 2844 0 +10.66(+0.38%)
May 17, 2010 2841 2842 2813 2834 0 -21.52(-0.75%)
May 16, 2010 2856 2876 2850 2855 0 +0.00(+0.00%)
May 15, 2010 2856 2876 2850 2855 0 +0.00(+0.00%)
May 14, 2010 2856 2876 2850 2855 0 -12.71(-0.44%)
May 13, 2010 2898 2898 2866 2868 0 -12.41(-0.43%)
May 12, 2010 2860 2883 2848 2880 0 +22.66(+0.79%)
May 11, 2010 2858 2858 2858 0 -22.81(-0.79%)
May 10, 2010 2880 2880 2880 0 +59.37(+2.10%)
May 09, 2010 2821 2821 2821 0 +0.00(+0.00%)
May 08, 2010 2821 2821 2775 2821 0 +3.90(+0.14%)
May 07, 2010 2779 2825 2775 2817 0 -22.44(-0.79%)
May 06, 2010 2840 2840 2840 0 -20.66(-0.72%)
May 05, 2010 2860 2860 2860 0 -40.87(-1.41%)
May 04, 2010 2901 2901 2901 0 -43.04(-1.46%)
May 03, 2010 2944 2944 2944 0 -30.39(-1.02%)
May 01, 2010 2975 2975 2965 2975 0 +0.00(+0.00%)
Apr 30, 2010 2973 2984 2965 2975 0 +20.38(+0.69%)
Apr 29, 2010 2954 2954 2954 0 +22.19(+0.76%)
Apr 28, 2010 2932 2932 2932 0 -59.64(-1.99%)
Apr 27, 2010 2992 2992 2992 0 -10.94(-0.36%)
Apr 26, 2010 3003 3003 3003 0 +14.13(+0.47%)
Apr 23, 2010 2973 2988 2968 2988 0 +7.80(+0.26%)
Apr 22, 2010 2981 2981 2981 0 +13.04(+0.44%)
Apr 21, 2010 2968 2968 2968 0 -13.72(-0.46%)
Apr 20, 2010 2981 2981 2981 0 +20.44(+0.69%)
Apr 19, 2010 2961 2961 2961 0 -46.26(-1.54%)
Apr 17, 2010 3007 3007 2999 3007 0 +0.00(+0.00%)
Apr 16, 2010 3023 3023 2999 3007 0 -9.75(-0.32%)
Apr 15, 2010 3017 3017 3017 0 -2.80(-0.09%)
Apr 14, 2010 3020 3020 3020 0 +48.14(+1.62%)
Apr 13, 2010 2972 2972 2972 0 -5.57(-0.19%)
Apr 12, 2010 2983 2986 2964 2977 0 +5.20(+0.17%)
Apr 09, 2010 2965 2974 2962 2972 0 +8.78(+0.30%)
Apr 08, 2010 2963 2963 2963 0 -24.91(-0.83%)
Apr 07, 2010 2988 2988 2988 0 +12.59(+0.42%)
Apr 06, 2010 2976 2976 2976 0 +7.13(+0.24%)
Apr 05, 2010 2956 2968 2950 2968 0 +25.36(+0.86%)
Apr 04, 2010 2943 2943 2943 2943 0 +0.00(+0.00%)
Apr 03, 2010 2899 2946 2898 2943 0 +0.00(+0.00%)
Apr 02, 2010 2899 2946 2898 2943 0 +0.00(+0.00%)
Apr 01, 2010 2943 2943 2943 0 +55.56(+1.92%)
Mar 31, 2010 2887 2887 2887 0 -45.93(-1.57%)
Mar 30, 2010 2933 2933 2933 0 +6.67(+0.23%)
Mar 29, 2010 2927 2927 2927 0 +20.44(+0.70%)
Mar 27, 2010 2890 2908 2884 2906 0 +0.00(+0.00%)
Mar 26, 2010 2890 2908 2884 2906 0 +17.91(+0.62%)
Mar 25, 2010 2891 2897 2879 2888 0 +2.01(+0.07%)
Mar 24, 2010 2918 2918 2886 2886 0 -19.30(-0.66%)
Mar 23, 2010 2905 2911 2894 2906 0 +16.48(+0.57%)
Mar 22, 2010 2907 2910 2889 2889 0 -26.52(-0.91%)
Mar 20, 2010 2924 2932 2916 2916 0 +0.00(+0.00%)
Mar 19, 2010 2924 2932 2916 2916 0 +1.76(+0.06%)
Mar 18, 2010 2918 2925 2907 2914 0 -5.36(-0.18%)
Mar 17, 2010 2907 2922 2897 2919 0 +22.87(+0.79%)
Mar 16, 2010 2881 2896 2876 2896 0 +22.10(+0.77%)
Mar 15, 2010 2894 2898 2872 2874 0 -7.03(-0.24%)
Mar 14, 2010 2881 2886 2871 2881 0 +0.00(+0.00%)
Mar 13, 2010 2881 2886 2871 2881 0 +0.00(+0.00%)
Mar 12, 2010 2881 2886 2871 2881 0 +7.45(+0.26%)
Mar 11, 2010 2874 2875 2855 2874 0 +11.62(+0.41%)
Mar 10, 2010 2848 2862 2847 2862 0 +22.75(+0.80%)
Mar 09, 2010 2841 2843 2831 2840 0 +4.97(+0.18%)
Mar 08, 2010 2835 2835 2835 0 +44.28(+1.59%)
Mar 07, 2010 2790 2790 2790 0 +0.00(+0.00%)
Mar 06, 2010 2790 2790 2780 2790 0 +0.00(+0.00%)
Mar 05, 2010 2787 2791 2780 2790 0 +21.59(+0.78%)
Mar 04, 2010 2788 2793 2761 2769 0 -14.09(-0.51%)
Mar 03, 2010 2777 2786 2768 2783 0 +10.59(+0.38%)
Mar 02, 2010 2782 2788 2772 2772 0 -1.86(-0.07%)
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.