Skip to main content

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 30, 2008 3161 3200 3155 3193 0 +31.84(+1.01%)
May 29, 2008 3133 3166 3133 3161 0 +28.00(+0.89%)
May 28, 2008 3115 3135 3113 3133 0 +17.43(+0.56%)
May 27, 2008 3103 3134 3103 3115 0 +12.05(+0.39%)
May 26, 2008 3122 3122 3085 3103 0 -18.85(-0.60%)
May 23, 2008 3161 3177 3122 3122 0 -38.71(-1.22%)
May 22, 2008 3197 3197 3139 3161 0 -36.04(-1.13%)
May 21, 2008 3200 3200 3154 3197 0 -2.98(-0.09%)
May 20, 2008 3241 3254 3187 3200 0 -144.65(-4.32%)
May 19, 2008 3345 3345 3345 3345 0 +103.04(+3.18%)
May 16, 2008 3207 3249 3207 3241 0 +34.06(+1.06%)
May 15, 2008 3199 3228 3199 3207 0 +8.92(+0.28%)
May 14, 2008 3203 3214 3179 3199 0 -4.91(-0.15%)
May 13, 2008 3180 3213 3180 3203 0 +23.26(+0.73%)
May 12, 2008 3162 3193 3148 3180 0 +18.13(+0.57%)
May 09, 2008 3172 3176 3141 3162 0 -9.85(-0.31%)
May 08, 2008 3229 3229 3153 3172 0 -57.07(-1.77%)
May 07, 2008 3249 3268 3204 3229 0 -19.80(-0.61%)
May 06, 2008 3248 3260 3234 3249 0 +0.71(+0.02%)
May 05, 2008 3236 3270 3236 3248 0 +11.94(+0.37%)
May 02, 2008 3148 3236 3148 3236 0 +88.31(+2.81%)
May 01, 2008 3148 3148 3148 3148 0 +0.00(+0.00%)
Apr 30, 2008 3172 3185 3148 3148 0 -24.57(-0.77%)
Apr 29, 2008 3202 3202 3165 3172 0 -29.27(-0.91%)
Apr 28, 2008 3189 3217 3189 3202 0 +12.43(+0.39%)
Apr 25, 2008 3178 3210 3174 3189 0 +11.65(+0.37%)
Apr 24, 2008 3194 3235 3170 3178 0 -16.29(-0.51%)
Apr 23, 2008 3187 3208 3179 3194 0 +6.61(+0.21%)
Apr 22, 2008 3171 3194 3151 3187 0 +16.14(+0.51%)
Apr 21, 2008 3125 3201 3125 3171 0 +46.22(+1.48%)
Apr 18, 2008 3126 3130 3108 3125 0 -1.43(-0.05%)
Apr 17, 2008 3087 3153 3087 3126 0 +38.81(+1.26%)
Apr 16, 2008 3056 3103 3056 3087 0 +31.00(+1.01%)
Apr 15, 2008 3043 3071 3036 3056 0 +13.53(+0.44%)
Apr 14, 2008 3127 3127 3034 3043 0 -83.91(-2.68%)
Apr 11, 2008 3065 3128 3065 3127 0 +62.27(+2.03%)
Apr 10, 2008 3090 3090 3058 3065 0 -25.12(-0.81%)
Apr 09, 2008 3130 3143 3085 3090 0 -40.70(-1.30%)
Apr 08, 2008 3182 3182 3124 3130 0 -51.50(-1.62%)
Apr 07, 2008 3156 3182 3126 3182 0 +26.36(+0.84%)
Apr 04, 2008 3172 3175 3148 3156 0 -15.99(-0.50%)
Apr 03, 2008 3125 3176 3120 3172 0 +46.94(+1.50%)
Apr 02, 2008 3047 3130 3047 3125 0 +78.07(+2.56%)
Apr 01, 2008 3007 3047 2995 3047 0 +39.18(+1.30%)
Mar 31, 2008 3032 3059 2994 3007 0 -24.54(-0.81%)
Mar 28, 2008 3006 3057 3005 3032 0 +6.70(+0.22%)
Mar 27, 2008 2969 3025 2960 3025 0 +29.98(+1.00%)
Mar 26, 2008 2994 3006 2980 2995 0 -4.97(-0.17%)
Mar 25, 2008 2959 3024 2956 3000 0 +72.40(+2.47%)
Mar 24, 2008 2825 2928 2825 2928 0 +102.88(+3.64%)
Mar 21, 2008 2795 2832 2773 2825 0 +0.00(+0.00%)
Mar 20, 2008 2795 2832 2773 2825 0 -8.30(-0.29%)
Mar 19, 2008 2905 2915 2830 2833 0 -0.37(-0.01%)
Mar 18, 2008 2807 2837 2765 2834 0 +40.83(+1.46%)
Mar 17, 2008 2839 2839 2746 2793 0 -46.26(-1.63%)
Mar 14, 2008 2847 2853 2800 2839 0 +33.46(+1.19%)
Mar 13, 2008 2893 2901 2806 2806 0 -112.39(-3.85%)
Mar 12, 2008 2964 2976 2908 2918 0 +57.09(+2.00%)
Mar 11, 2008 2803 2872 2795 2861 0 +24.26(+0.86%)
Mar 10, 2008 2866 2866 2796 2837 0 -29.69(-1.04%)
Mar 07, 2008 2865 2876 2848 2866 0 -51.64(-1.77%)
Mar 06, 2008 2936 2952 2918 2918 0 +7.15(+0.25%)
Mar 05, 2008 2929 2929 2899 2911 0 -8.91(-0.31%)
Mar 04, 2008 2922 2939 2900 2920 0 -6.87(-0.23%)
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.