Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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 (%)
Aug 31, 2021 3088 3089 3050 3055 0 -47.06(-1.52%)
Aug 30, 2021 3092 3108 3092 3102 0 +21.34(+0.69%)
Aug 27, 2021 3090 3095 3075 3081 0 +0.00(+0.00%)
Aug 26, 2021 3090 3095 3075 3081 0 -26.72(-0.86%)
Aug 25, 2021 3121 3127 3104 3107 0 -0.13(-0.00%)
Aug 24, 2021 3105 3113 3101 3108 0 +20.06(+0.65%)
Aug 23, 2021 3116 3118 3087 3088 0 -15.19(-0.49%)
Aug 20, 2021 3107 3116 3100 3103 0 +0.00(+0.00%)
Aug 19, 2021 3107 3116 3100 3103 0 -28.69(-0.92%)
Aug 18, 2021 3117 3158 3117 3131 0 +12.93(+0.41%)
Aug 17, 2021 3139 3147 3113 3119 0 -27.01(-0.86%)
Aug 16, 2021 3139 3159 3134 3146 0 -19.97(-0.63%)
Aug 13, 2021 3167 3173 3157 3165 0 +0.00(+0.00%)
Aug 12, 2021 3167 3173 3157 3165 0 -14.51(-0.46%)
Aug 11, 2021 3205 3208 3176 3180 0 -27.36(-0.85%)
Aug 10, 2021 3188 3208 3187 3207 0 +30.18(+0.95%)
Aug 06, 2021 3175 3183 3167 3177 0 +0.00(+0.00%)
Aug 05, 2021 3175 3183 3167 3177 0 -5.72(-0.18%)
Aug 04, 2021 3155 3191 3148 3183 0 +33.65(+1.07%)
Aug 03, 2021 3153 3154 3126 3149 0 -11.97(-0.38%)
Aug 02, 2021 3176 3178 3144 3161 0 -5.72(-0.18%)
Jul 30, 2021 3170 3190 3167 3167 0 +0.00(+0.00%)
Jul 29, 2021 3170 3190 3167 3167 0 +25.19(+0.80%)
Jul 28, 2021 3151 3151 3120 3142 0 +2.94(+0.09%)
Jul 27, 2021 3150 3167 3131 3139 0 -0.16(-0.01%)
Jul 26, 2021 3157 3160 3128 3139 0 -18.08(-0.57%)
Jul 23, 2021 3161 3166 3149 3157 0 +0.00(+0.00%)
Jul 22, 2021 3161 3166 3149 3157 0 +38.05(+1.22%)
Jul 21, 2021 3125 3131 3107 3119 0 +7.80(+0.25%)
Jul 19, 2021 3115 3128 3109 3111 0 +0.00(+0.00%)
Jul 18, 2021 3115 3128 3109 3111 0 -41.10(-1.30%)
Jul 16, 2021 3138 3155 3133 3152 0 +0.00(+0.00%)
Jul 15, 2021 3138 3155 3133 3152 0 -0.85(-0.03%)
Jul 14, 2021 3166 3175 3148 3153 0 -13.66(-0.43%)
Jul 13, 2021 3170 3175 3162 3167 0 +19.67(+0.63%)
Jul 12, 2021 3156 3161 3135 3147 0 +15.74(+0.50%)
Jul 09, 2021 3098 3139 3095 3131 0 +0.00(+0.00%)
Jul 08, 2021 3098 3139 3095 3131 0 -10.20(-0.32%)
Jul 07, 2021 3175 3175 3133 3142 0 -48.99(-1.54%)
Jul 06, 2021 3148 3195 3148 3191 0 +49.57(+1.58%)
Jul 05, 2021 3127 3141 3127 3141 0 +12.07(+0.39%)
Jul 02, 2021 3140 3142 3123 3129 0 +0.00(+0.00%)
Jul 01, 2021 3140 3142 3123 3129 0 -1.51(-0.05%)
Jun 30, 2021 3102 3146 3096 3130 0 +40.97(+1.33%)
Jun 29, 2021 3120 3122 3089 3089 0 -37.39(-1.20%)
Jun 28, 2021 3134 3135 3122 3127 0 +5.28(+0.17%)
Jun 25, 2021 3129 3134 3113 3122 0 +0.00(+0.00%)
Jun 24, 2021 3129 3134 3113 3122 0 +2.98(+0.10%)
Jun 23, 2021 3117 3137 3107 3119 0 +9.42(+0.30%)
Jun 22, 2021 3126 3133 3106 3109 0 -8.67(-0.28%)
Jun 21, 2021 3113 3123 3096 3118 0 -26.29(-0.84%)
Jun 18, 2021 3129 3144 3126 3144 0 +0.00(+0.00%)
Jun 17, 2021 3129 3144 3126 3144 0 +4.59(+0.15%)
Jun 16, 2021 3174 3175 3140 3140 0 -35.30(-1.11%)
Jun 15, 2021 3160 3183 3159 3175 0 +21.73(+0.69%)
Jun 14, 2021 3155 3160 3150 3153 0 -4.83(-0.15%)
Jun 11, 2021 3170 3173 3155 3158 0 +0.00(+0.00%)
Jun 10, 2021 3170 3173 3155 3158 0 +4.50(+0.14%)
Jun 09, 2021 3167 3169 3153 3153 0 -13.67(-0.43%)
Jun 08, 2021 3177 3181 3157 3167 0 -8.67(-0.27%)
Jun 07, 2021 3170 3180 3166 3176 0 +24.77(+0.79%)
Jun 04, 2021 3154 3171 3146 3151 0 +0.00(+0.00%)
Jun 03, 2021 3154 3171 3146 3151 0 -10.00(-0.32%)
Jun 02, 2021 3183 3187 3154 3161 0 -26.19(-0.82%)
Jun 01, 2021 3177 3188 3163 3187 0 +22.95(+0.73%)
May 31, 2021 3185 3194 3157 3164 0 -14.27(-0.45%)
May 28, 2021 3184 3194 3178 3179 0 +0.00(+0.00%)
May 27, 2021 3184 3194 3178 3179 0 +32.46(+1.03%)
May 25, 2021 3132 3149 3132 3146 0 +0.00(+0.00%)
May 24, 2021 3132 3149 3132 3146 0 +28.20(+0.90%)
May 21, 2021 3127 3130 3105 3118 0 +0.00(+0.00%)
May 20, 2021 3127 3130 3105 3118 0 +13.68(+0.44%)
May 19, 2021 3125 3133 3101 3104 0 -38.42(-1.22%)
May 18, 2021 3101 3145 3099 3143 0 +62.94(+2.04%)
May 17, 2021 3048 3087 3027 3080 0 +24.67(+0.81%)
May 14, 2021 3106 3121 3024 3055 0 +0.00(+0.00%)
May 13, 2021 3106 3121 3024 3055 0 -68.24(-2.18%)
May 12, 2021 3126 3143 3116 3123 0 +0.00(+0.00%)
May 11, 2021 3126 3143 3116 3123 0 -59.15(-1.86%)
May 10, 2021 3204 3206 3178 3182 0 -17.85(-0.56%)
May 07, 2021 3178 3204 3173 3200 0 +0.00(+0.00%)
May 06, 2021 3178 3204 3173 3200 0 +46.67(+1.48%)
May 05, 2021 3157 3160 3140 3154 0 -25.54(-0.80%)
May 04, 2021 3183 3186 3169 3179 0 -5.63(-0.18%)
May 03, 2021 3222 3222 3166 3185 0 -33.51(-1.04%)
Apr 30, 2021 3219 3237 3217 3218 0 +0.00(+0.00%)
Apr 29, 2021 3219 3237 3217 3218 0 -1.29(-0.04%)
Apr 28, 2021 3207 3220 3206 3220 0 +5.13(+0.16%)
Apr 27, 2021 3204 3220 3201 3214 0 +9.53(+0.30%)
Apr 26, 2021 3188 3212 3183 3205 0 +10.86(+0.34%)
Apr 23, 2021 3173 3194 3167 3194 0 +0.00(+0.00%)
Apr 22, 2021 3173 3194 3167 3194 0 +38.98(+1.24%)
Apr 21, 2021 3163 3173 3145 3155 0 -37.11(-1.16%)
Apr 20, 2021 3208 3211 3187 3192 0 -17.55(-0.55%)
Apr 19, 2021 3204 3215 3201 3210 0 +7.96(+0.25%)
Apr 16, 2021 3185 3204 3184 3202 0 +0.00(+0.00%)
Apr 15, 2021 3185 3204 3184 3202 0 +22.37(+0.70%)
Apr 14, 2021 3188 3189 3175 3179 0 -8.51(-0.27%)
Apr 13, 2021 3176 3193 3174 3188 0 +13.97(+0.44%)
Apr 12, 2021 3176 3182 3161 3174 0 -10.61(-0.33%)
Apr 09, 2021 3190 3191 3177 3185 0 +0.00(+0.00%)
Apr 08, 2021 3190 3191 3177 3185 0 -11.22(-0.35%)
Apr 07, 2021 3215 3222 3191 3196 0 -11.87(-0.37%)
Apr 06, 2021 3220 3221 3195 3208 0 -2.11(-0.07%)
Apr 05, 2021 3206 3212 3204 3210 0 +28.06(+0.88%)
Apr 01, 2021 3187 3188 3170 3182 0 +0.00(+0.00%)
Mar 31, 2021 3187 3188 3170 3182 0 -9.21(-0.29%)
Mar 30, 2021 3202 3204 3188 3191 0 +15.32(+0.48%)
Mar 29, 2021 3166 3184 3161 3176 0 +17.62(+0.56%)
Mar 26, 2021 3152 3166 3145 3158 0 +0.00(+0.00%)
Mar 25, 2021 3152 3166 3145 3158 0 +24.64(+0.79%)
Mar 24, 2021 3127 3137 3122 3133 0 +1.57(+0.05%)
Mar 23, 2021 3124 3148 3121 3132 0 +3.66(+0.12%)
Mar 22, 2021 3131 3149 3124 3128 0 -6.46(-0.21%)
Mar 19, 2021 3132 3149 3128 3135 0 +0.00(+0.00%)
Mar 18, 2021 3132 3149 3128 3135 0 +24.89(+0.80%)
Mar 17, 2021 3103 3117 3100 3110 0 +4.14(+0.13%)
Mar 16, 2021 3112 3115 3099 3106 0 -0.49(-0.02%)
Mar 15, 2021 3109 3119 3097 3106 0 +10.78(+0.35%)
Mar 12, 2021 3113 3115 3089 3095 0 +0.00(+0.00%)
Mar 11, 2021 3113 3115 3089 3095 0 +15.50(+0.50%)
Mar 10, 2021 3107 3108 3073 3080 0 -28.81(-0.93%)
Mar 09, 2021 3092 3116 3092 3109 0 +37.37(+1.22%)
Mar 08, 2021 3075 3080 3061 3071 0 +57.31(+1.90%)
Mar 05, 2021 3006 3028 2992 3014 0 +0.00(+0.00%)
Mar 04, 2021 3006 3028 2992 3014 0 +13.48(+0.45%)
Mar 03, 2021 2991 3000 2981 3000 0 +26.50(+0.89%)
Mar 02, 2021 2990 3000 2971 2974 0 +0.87(+0.03%)
Mar 01, 2021 2949 2982 2949 2973 0 +23.96(+0.81%)
Feb 26, 2021 2923 2951 2921 2949 0 +0.00(+0.00%)
Feb 25, 2021 2923 2951 2921 2949 0 +24.46(+0.84%)
Feb 24, 2021 2898 2936 2897 2925 0 +33.88(+1.17%)
Feb 23, 2021 2880 2905 2876 2891 0 +9.49(+0.33%)
Feb 22, 2021 2888 2898 2877 2881 0 +0.57(+0.02%)
Feb 19, 2021 2897 2903 2869 2881 0 +0.00(+0.00%)
Feb 18, 2021 2897 2903 2869 2881 0 -39.79(-1.36%)
Feb 17, 2021 2914 2928 2910 2920 0 -14.91(-0.51%)
Feb 16, 2021 2936 2945 2932 2935 0 +3.82(+0.13%)
Feb 15, 2021 2930 2946 2929 2932 0 +6.04(+0.21%)
Feb 10, 2021 2916 2926 2915 2925 0 -9.79(-0.33%)
Feb 09, 2021 2946 2960 2925 2935 0 +3.87(+0.13%)
Feb 08, 2021 2910 2938 2908 2931 0 +24.29(+0.84%)
Feb 05, 2021 2916 2918 2903 2907 0 +0.00(+0.00%)
Feb 04, 2021 2916 2918 2903 2907 0 -20.36(-0.70%)
Feb 03, 2021 2933 2939 2927 2927 0 +10.18(+0.35%)
Feb 02, 2021 2906 2919 2902 2917 0 +20.97(+0.72%)
Feb 01, 2021 2889 2902 2874 2896 0 -6.20(-0.21%)
Jan 29, 2021 2942 2951 2887 2903 0 +0.00(+0.00%)
Jan 28, 2021 2942 2951 2887 2903 0 -56.11(-1.90%)
Jan 27, 2021 2952 2968 2949 2959 0 +13.11(+0.45%)
Jan 26, 2021 2968 2969 2936 2946 0 -28.13(-0.95%)
Jan 25, 2021 2998 3005 2971 2974 0 -17.88(-0.60%)
Jan 22, 2021 3009 3009 2981 2992 0 +0.00(+0.00%)
Jan 21, 2021 3009 3009 2981 2992 0 -7.24(-0.24%)
Jan 20, 2021 2996 3001 2986 2999 0 +2.85(+0.10%)
Jan 19, 2021 2997 3008 2991 2996 0 +5.52(+0.18%)
Jan 18, 2021 2996 2999 2979 2990 0 -14.47(-0.48%)
Jan 15, 2021 2996 3013 2992 3005 0 +0.00(+0.00%)
Jan 14, 2021 2996 3013 2992 3005 0 +27.36(+0.92%)
Jan 13, 2021 2982 2995 2978 2978 0 +0.34(+0.01%)
Jan 12, 2021 2975 2984 2969 2977 0 -6.73(-0.23%)
Jan 11, 2021 2984 2993 2972 2984 0 -9.29(-0.31%)
Jan 08, 2021 2935 2993 2934 2993 0 +0.00(+0.00%)
Jan 07, 2021 2935 2993 2934 2993 0 +130.18(+4.55%)
Jan 06, 2021 2859 2865 2852 2863 0 +3.33(+0.12%)
Jan 05, 2021 2842 2860 2832 2860 0 +0.78(+0.03%)
Jan 04, 2021 2846 2861 2836 2859 0 +15.09(+0.53%)
Dec 30, 2020 2854 2862 2844 2844 0 -4.33(-0.15%)
Dec 29, 2020 2849 2853 2840 2848 0 +8.00(+0.28%)
Dec 28, 2020 2846 2852 2835 2840 0 -1.90(-0.07%)
Dec 23, 2020 2841 2848 2834 2842 0 +14.72(+0.52%)
Dec 22, 2020 2842 2845 2804 2827 0 -19.20(-0.67%)
Dec 21, 2020 2847 2855 2831 2847 0 -2.46(-0.09%)
Dec 18, 2020 2858 2863 2846 2849 0 +0.00(+0.00%)
Dec 17, 2020 2858 2863 2846 2849 0 -23.82(-0.83%)
Dec 16, 2020 2866 2875 2862 2873 0 +16.08(+0.56%)
Dec 15, 2020 2863 2864 2842 2857 0 -1.42(-0.05%)
Dec 14, 2020 2836 2870 2835 2858 0 +36.44(+1.29%)
Dec 11, 2020 2837 2849 2818 2822 0 +0.00(+0.00%)
Dec 10, 2020 2837 2849 2818 2822 0 -21.37(-0.75%)
Dec 09, 2020 2826 2849 2825 2843 0 +17.44(+0.62%)
Dec 08, 2020 2821 2830 2817 2826 0 +0.12(+0.00%)
Dec 07, 2020 2843 2853 2824 2826 0 -14.38(-0.51%)
Dec 04, 2020 2826 2841 2820 2840 0 +0.00(+0.00%)
Dec 03, 2020 2826 2841 2820 2840 0 +28.94(+1.03%)
Dec 02, 2020 2806 2817 2797 2811 0 -3.17(-0.11%)
Dec 01, 2020 2803 2825 2793 2814 0 +8.17(+0.29%)
Nov 30, 2020 2870 2870 2797 2806 0 -49.87(-1.75%)
Nov 27, 2020 2847 2866 2845 2856 0 +0.00(+0.00%)
Nov 26, 2020 2847 2866 2845 2856 0 -13.73(-0.48%)
Nov 25, 2020 2903 2921 2858 2870 0 -22.08(-0.76%)
Nov 24, 2020 2866 2892 2864 2892 0 +42.85(+1.50%)
Nov 23, 2020 2828 2852 2826 2849 0 +35.77(+1.27%)
Nov 20, 2020 2781 2814 2779 2813 0 +0.00(+0.00%)
Nov 19, 2020 2781 2814 2779 2813 0 +34.46(+1.24%)
Nov 17, 2020 2764 2782 2764 2779 0 +30.55(+1.11%)
Nov 16, 2020 2732 2753 2725 2748 0 +36.61(+1.35%)
Nov 13, 2020 2701 2716 2686 2711 0 +0.00(+0.00%)
Nov 12, 2020 2701 2716 2686 2711 0 -1.89(-0.07%)
Nov 11, 2020 2699 2713 2674 2713 0 +8.28(+0.31%)
Nov 10, 2020 2673 2705 2662 2705 0 +95.64(+3.67%)
Nov 09, 2020 2601 2623 2601 2609 0 +30.68(+1.19%)
Nov 06, 2020 2592 2592 2563 2579 0 +0.00(+0.00%)
Nov 05, 2020 2592 2592 2563 2579 0 +62.70(+2.49%)
Nov 04, 2020 2502 2521 2490 2516 0 +18.76(+0.75%)
Nov 03, 2020 2453 2497 2453 2497 0 +54.09(+2.21%)
Nov 02, 2020 2429 2449 2424 2443 0 +19.29(+0.80%)
Oct 30, 2020 2440 2448 2421 2424 0 +0.00(+0.00%)
Oct 29, 2020 2440 2448 2421 2424 0 -59.64(-2.40%)
Oct 28, 2020 2504 2508 2483 2483 0 -29.39(-1.17%)
Oct 27, 2020 2515 2519 2503 2513 0 -10.44(-0.41%)
Oct 26, 2020 2541 2542 2521 2523 0 -14.08(-0.55%)
Oct 23, 2020 2537 2538 2525 2537 0 +0.00(+0.00%)
Oct 22, 2020 2537 2538 2525 2537 0 +11.78(+0.47%)
Oct 21, 2020 2537 2546 2522 2526 0 -3.03(-0.12%)
Oct 20, 2020 2542 2542 2523 2529 0 -14.93(-0.59%)
Oct 19, 2020 2541 2550 2537 2544 0 +10.55(+0.42%)
Oct 16, 2020 2530 2545 2527 2533 0 +0.00(+0.00%)
Oct 15, 2020 2530 2545 2527 2533 0 -22.57(-0.88%)
Oct 14, 2020 2562 2563 2549 2556 0 -12.06(-0.47%)
Oct 13, 2020 2556 2570 2547 2568 0 +15.23(+0.60%)
Oct 12, 2020 2537 2556 2534 2552 0 +19.46(+0.77%)
Oct 09, 2020 2548 2548 2532 2533 0 +0.00(+0.00%)
Oct 08, 2020 2548 2548 2532 2533 0 -5.40(-0.21%)
Oct 07, 2020 2523 2543 2518 2538 0 +9.10(+0.36%)
Oct 06, 2020 2526 2541 2526 2529 0 +12.03(+0.48%)
Oct 05, 2020 2513 2522 2505 2517 0 +21.12(+0.85%)
Oct 02, 2020 2500 2506 2469 2496 0 +0.00(+0.00%)
Oct 01, 2020 2500 2506 2469 2496 0 +29.49(+1.20%)
Sep 30, 2020 2482 2489 2465 2467 0 -4.99(-0.20%)
Sep 29, 2020 2497 2503 2471 2472 0 -11.40(-0.46%)
Sep 28, 2020 2473 2494 2471 2483 0 +10.73(+0.43%)
Sep 25, 2020 2458 2474 2457 2472 0 +0.00(+0.00%)
Sep 24, 2020 2458 2474 2457 2472 0 -8.86(-0.36%)
Sep 23, 2020 2464 2487 2455 2481 0 +17.85(+0.72%)
Sep 22, 2020 2479 2482 2455 2463 0 -22.42(-0.90%)
Sep 21, 2020 2499 2515 2482 2486 0 -12.00(-0.48%)
Sep 18, 2020 2505 2507 2493 2498 0 +0.00(+0.00%)
Sep 17, 2020 2505 2507 2493 2498 0 -7.44(-0.30%)
Sep 16, 2020 2492 2508 2488 2505 0 +19.32(+0.78%)
Sep 15, 2020 2487 2502 2483 2486 0 +3.28(+0.13%)
Sep 14, 2020 2490 2494 2481 2483 0 -7.54(-0.30%)
Sep 11, 2020 2481 2492 2477 2490 0 +0.00(+0.00%)
Sep 10, 2020 2481 2492 2477 2490 0 -9.24(-0.37%)
Sep 09, 2020 2488 2505 2478 2499 0 -5.43(-0.22%)
Sep 08, 2020 2515 2528 2505 2505 0 -6.45(-0.26%)
Sep 07, 2020 2506 2519 2502 2511 0 +1.57(+0.06%)
Sep 04, 2020 2494 2512 2486 2510 0 +0.00(+0.00%)
Sep 03, 2020 2494 2512 2486 2510 0 -30.30(-1.19%)
Sep 02, 2020 2541 2547 2525 2540 0 +1.39(+0.05%)
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.