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 )

3,183.61 -33.30 (-1.04%)
Daily Price Updated: 5:20 PM EDT, Apr 15, 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, 2012 2769 2783 2761 2773 0 -11.41(-0.41%)
May 30, 2012 2791 2799 2779 2784 0 -17.90(-0.64%)
May 29, 2012 2782 2811 2778 2802 0 +14.63(+0.52%)
May 28, 2012 2767 2797 2758 2787 0 +14.47(+0.52%)
May 27, 2012 2780 2787 2765 2773 0 +0.00(+0.00%)
May 26, 2012 2780 2787 2765 2773 0 +0.00(+0.00%)
May 25, 2012 2785 2787 2765 2773 0 -6.78(-0.24%)
May 24, 2012 2783 2792 2775 2780 0 -0.89(-0.03%)
May 23, 2012 2798 2799 2780 2780 0 -43.33(-1.53%)
May 22, 2012 2813 2831 2812 2824 0 +33.59(+1.20%)
May 21, 2012 2777 2795 2768 2790 0 +11.06(+0.40%)
May 20, 2012 2823 2823 2763 2779 0 +0.00(+0.00%)
May 19, 2012 2823 2823 2763 2779 0 +0.00(+0.00%)
May 18, 2012 2783 2789 2763 2779 0 -43.51(-1.54%)
May 17, 2012 2837 2850 2823 2823 0 -8.54(-0.30%)
May 16, 2012 2868 2871 2826 2831 0 -45.55(-1.58%)
May 15, 2012 2859 2889 2851 2877 0 +12.58(+0.44%)
May 14, 2012 2893 2899 2861 2864 0 -23.22(-0.80%)
May 13, 2012 2904 2904 2874 2887 0 +0.00(+0.00%)
May 12, 2012 2904 2904 2874 2887 0 +3.94(+0.14%)
May 11, 2012 2901 2903 2874 2883 0 -20.20(-0.70%)
May 10, 2012 2896 2905 2888 2904 0 +2.69(+0.09%)
May 09, 2012 2914 2919 2901 2901 0 -31.07(-1.06%)
May 08, 2012 2938 2944 2927 2932 0 +7.03(+0.24%)
May 07, 2012 2947 2951 2918 2925 0 -65.64(-2.19%)
May 06, 2012 3001 3001 2988 2991 0 +0.00(+0.00%)
May 05, 2012 3001 3001 2988 2991 0 +0.00(+0.00%)
May 04, 2012 2991 2998 2988 2991 0 -10.35(-0.34%)
May 03, 2012 3005 3013 3001 3001 0 -5.20(-0.17%)
May 02, 2012 2987 3006 2986 3006 0 +27.57(+0.93%)
May 01, 2012 2967 2982 2967 2979 0 +0.00(+0.00%)
Apr 30, 2012 2967 2982 2967 2979 0 -3.01(-0.10%)
Apr 29, 2012 2981 2996 2975 2982 0 +0.00(+0.00%)
Apr 28, 2012 2981 2996 2975 2982 0 +0.00(+0.00%)
Apr 27, 2012 2993 2996 2975 2982 0 +0.11(+0.00%)
Apr 26, 2012 2981 2990 2970 2981 0 +1.69(+0.06%)
Apr 25, 2012 2984 2984 2970 2980 0 +5.41(+0.18%)
Apr 24, 2012 2972 2984 2969 2974 0 +12.02(+0.41%)
Apr 23, 2012 2992 2995 2959 2962 0 -32.13(-1.07%)
Apr 22, 2012 3008 3009 2993 2994 0 +0.00(+0.00%)
Apr 21, 2012 3008 3009 2993 2994 0 +0.00(+0.00%)
Apr 20, 2012 3002 3009 2993 2994 0 -13.73(-0.46%)
Apr 19, 2012 3003 3011 2996 3008 0 +7.63(+0.25%)
Apr 18, 2012 3004 3008 2996 3001 0 +13.99(+0.47%)
Apr 17, 2012 2997 2997 2967 2987 0 -5.53(-0.18%)
Apr 16, 2012 2971 2993 2969 2992 0 +4.30(+0.14%)
Apr 15, 2012 2978 3006 2978 2988 0 +0.00(+0.00%)
Apr 14, 2012 2978 3006 2978 2988 0 +0.00(+0.00%)
Apr 13, 2012 2998 3006 2988 2988 0 +9.68(+0.33%)
Apr 12, 2012 2961 2983 2958 2978 0 +31.70(+1.08%)
Apr 11, 2012 2961 2962 2946 2946 0 -36.00(-1.21%)
Apr 10, 2012 2963 2982 2962 2982 0 +22.34(+0.75%)
Apr 09, 2012 2963 2967 2956 2960 0 -26.10(-0.87%)
Apr 05, 2012 2980 3002 2965 2986 0 +1.16(+0.04%)
Apr 04, 2012 3008 3013 2985 2985 0 -29.94(-0.99%)
Apr 03, 2012 3028 3033 3008 3015 0 -1.09(-0.04%)
Apr 02, 2012 3013 3024 3011 3016 0 +5.61(+0.19%)
Apr 01, 2012 2994 3012 2994 3010 0 +0.00(+0.00%)
Mar 31, 2012 2994 3012 2994 3010 0 +0.00(+0.00%)
Mar 30, 2012 3009 3012 2998 3010 0 +16.37(+0.55%)
Mar 29, 2012 3002 3015 2992 2994 0 -21.89(-0.73%)
Mar 28, 2012 3013 3016 3000 3016 0 -2.93(-0.10%)
Mar 27, 2012 3001 3019 2992 3019 0 +44.41(+1.49%)
Mar 26, 2012 2992 2995 2974 2974 0 -15.58(-0.52%)
Mar 25, 2012 2979 2994 2979 2990 0 +0.00(+0.00%)
Mar 24, 2012 2979 2994 2979 2990 0 +0.00(+0.00%)
Mar 23, 2012 2982 2994 2981 2990 0 +10.83(+0.36%)
Mar 22, 2012 3002 3010 2979 2979 0 -26.38(-0.88%)
Mar 21, 2012 3002 3009 2990 3006 0 +2.90(+0.10%)
Mar 20, 2012 3003 3017 2997 3003 0 +12.64(+0.42%)
Mar 19, 2012 3028 3030 2986 2990 0 -20.59(-0.68%)
Mar 18, 2012 3026 3036 3011 3011 0 +0.00(+0.00%)
Mar 17, 2012 3026 3036 3011 3011 0 +0.00(+0.00%)
Mar 16, 2012 3030 3036 3011 3011 0 -15.16(-0.50%)
Mar 15, 2012 3027 3031 3017 3026 0 -0.56(-0.02%)
Mar 14, 2012 3013 3028 3011 3026 0 +37.33(+1.25%)
Mar 13, 2012 2976 2993 2974 2989 0 +26.89(+0.91%)
Mar 12, 2012 2965 2974 2959 2962 0 -0.97(-0.03%)
Mar 11, 2012 2970 2987 2963 2963 0 +0.00(+0.00%)
Mar 10, 2012 2970 2987 2963 2963 0 +0.00(+0.00%)
Mar 09, 2012 2971 2987 2963 2963 0 -7.23(-0.24%)
Mar 08, 2012 2928 2970 2927 2970 0 +57.22(+1.96%)
Mar 07, 2012 2910 2929 2907 2913 0 -18.85(-0.64%)
Mar 06, 2012 2993 2994 2924 2932 0 -59.79(-2.00%)
Mar 05, 2012 2995 2998 2983 2992 0 -1.69(-0.06%)
Mar 04, 2012 2979 3003 2979 2993 0 +0.00(+0.00%)
Mar 03, 2012 2979 3003 2979 2993 0 +0.00(+0.00%)
Mar 02, 2012 3002 3003 2985 2993 0 +14.65(+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.