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 31, 2014 3281 3302 3281 3296 0 +0.00(+0.00%)
May 30, 2014 3281 3302 3281 3296 0 -4.86(-0.15%)
May 29, 2014 3280 3309 3278 3301 0 +28.87(+0.88%)
May 28, 2014 3275 3282 3271 3272 0 -2.22(-0.07%)
May 27, 2014 3283 3289 3272 3274 0 -8.82(-0.27%)
May 26, 2014 3284 3292 3278 3283 0 +4.86(+0.15%)
May 25, 2014 3266 3280 3266 3278 0 +0.00(+0.00%)
May 24, 2014 3266 3280 3266 3278 0 +0.00(+0.00%)
May 23, 2014 3266 3280 3266 3278 0 +12.36(+0.38%)
May 22, 2014 3266 3273 3259 3266 0 +3.88(+0.12%)
May 21, 2014 3260 3262 3255 3262 0 -3.69(-0.11%)
May 20, 2014 3260 3269 3260 3265 0 +3.04(+0.09%)
May 19, 2014 3262 3269 3252 3262 0 -0.16(-0.00%)
May 18, 2014 3267 3272 3255 3263 0 +0.00(+0.00%)
May 17, 2014 3267 3272 3255 3263 0 +0.00(+0.00%)
May 16, 2014 3267 3272 3255 3263 0 -9.90(-0.30%)
May 15, 2014 3253 3274 3250 3272 0 +13.40(+0.41%)
May 14, 2014 3246 3261 3244 3259 0 +36.66(+1.14%)
May 13, 2014 3254 3255 3221 3222 0 +0.00(+0.00%)
May 12, 2014 3254 3255 3221 3222 0 -29.70(-0.91%)
May 11, 2014 3242 3254 3241 3252 0 +0.00(+0.00%)
May 10, 2014 3242 3254 3241 3252 0 +0.00(+0.00%)
May 09, 2014 3242 3254 3241 3252 0 +4.44(+0.14%)
May 08, 2014 3248 3254 3241 3248 0 +11.26(+0.35%)
May 07, 2014 3240 3242 3227 3236 0 -9.13(-0.28%)
May 06, 2014 3249 3251 3242 3246 0 +3.96(+0.12%)
May 05, 2014 3261 3264 3239 3242 0 -10.95(-0.34%)
May 04, 2014 3266 3268 3245 3253 0 +0.00(+0.00%)
May 03, 2014 3266 3268 3245 3253 0 +0.00(+0.00%)
May 02, 2014 3266 3268 3245 3253 0 -12.16(-0.37%)
May 01, 2014 3249 3268 3249 3265 0 +0.00(+0.00%)
Apr 30, 2014 3249 3268 3249 3265 0 +26.97(+0.83%)
Apr 29, 2014 3230 3239 3223 3238 0 -4.97(-0.15%)
Apr 28, 2014 3255 3267 3234 3243 0 -24.86(-0.76%)
Apr 27, 2014 3277 3278 3264 3268 0 +0.00(+0.00%)
Apr 26, 2014 3277 3278 3264 3268 0 -16.36(-0.50%)
Apr 24, 2014 3259 3285 3259 3284 0 +25.92(+0.80%)
Apr 23, 2014 3269 3274 3250 3258 0 -19.52(-0.60%)
Apr 22, 2014 3259 3278 3256 3278 0 +21.70(+0.67%)
Apr 21, 2014 3261 3264 3251 3256 0 +2.03(+0.06%)
Apr 20, 2014 3258 3259 3247 3254 0 +0.00(+0.00%)
Apr 19, 2014 3258 3259 3247 3254 0 +0.00(+0.00%)
Apr 18, 2014 3258 3259 3247 3254 0 +0.00(+0.00%)
Apr 17, 2014 3258 3259 3247 3254 0 +0.60(+0.02%)
Apr 16, 2014 3252 3258 3249 3253 0 +6.88(+0.21%)
Apr 15, 2014 3235 3249 3235 3246 0 +31.49(+0.98%)
Apr 14, 2014 3209 3219 3206 3215 0 +16.61(+0.52%)
Apr 13, 2014 3189 3204 3182 3198 0 +0.00(+0.00%)
Apr 12, 2014 3189 3204 3182 3198 0 +0.00(+0.00%)
Apr 11, 2014 3189 3204 3182 3198 0 -5.36(-0.17%)
Apr 10, 2014 3198 3210 3187 3204 0 -6.34(-0.20%)
Apr 09, 2014 3205 3216 3203 3210 0 +5.83(+0.18%)
Apr 08, 2014 3186 3212 3186 3204 0 +10.50(+0.33%)
Apr 07, 2014 3203 3215 3191 3194 0 -19.13(-0.60%)
Apr 06, 2014 3224 3229 3207 3213 0 +0.00(+0.00%)
Apr 05, 2014 3224 3229 3207 3213 0 +0.00(+0.00%)
Apr 04, 2014 3224 3229 3207 3213 0 -7.34(-0.23%)
Apr 03, 2014 3208 3222 3204 3220 0 +27.28(+0.85%)
Apr 02, 2014 3211 3215 3189 3193 0 -5.74(-0.18%)
Apr 01, 2014 3195 3206 3189 3199 0 +9.90(+0.31%)
Mar 31, 2014 3188 3194 3178 3189 0 +16.45(+0.52%)
Mar 30, 2014 3162 3184 3162 3172 0 +0.00(+0.00%)
Mar 29, 2014 3162 3184 3162 3172 0 +0.00(+0.00%)
Mar 28, 2014 3162 3184 3162 3172 0 +9.71(+0.31%)
Mar 27, 2014 3148 3167 3146 3162 0 +19.14(+0.61%)
Mar 26, 2014 3115 3149 3114 3143 0 +39.15(+1.26%)
Mar 25, 2014 3099 3113 3098 3104 0 -7.66(-0.25%)
Mar 24, 2014 3089 3121 3089 3112 0 +38.44(+1.25%)
Mar 23, 2014 3066 3090 3065 3073 0 +0.00(+0.00%)
Mar 22, 2014 3066 3090 3065 3073 0 +0.00(+0.00%)
Mar 21, 2014 3066 3090 3065 3073 0 +16.19(+0.53%)
Mar 20, 2014 3065 3080 3054 3057 0 -23.55(-0.76%)
Mar 19, 2014 3079 3082 3068 3081 0 -13.09(-0.42%)
Mar 18, 2014 3100 3102 3082 3094 0 +1.70(+0.05%)
Mar 17, 2014 3072 3094 3071 3092 0 +18.42(+0.60%)
Mar 15, 2014 3067 3075 3061 3074 0 +0.00(+0.00%)
Mar 14, 2014 3067 3075 3061 3074 0 -7.67(-0.25%)
Mar 13, 2014 3094 3097 3079 3081 0 -16.04(-0.52%)
Mar 12, 2014 3113 3115 3097 3097 0 -38.83(-1.24%)
Mar 11, 2014 3136 3136 0 +0.00(+0.00%)
Mar 10, 2014 3126 3136 0 +0.00(+0.00%)
Mar 09, 2014 3132 3138 3126 3136 0 +0.00(+0.00%)
Mar 08, 2014 3132 3138 3126 3136 0 +0.00(+0.00%)
Mar 07, 2014 3132 3138 3126 3136 0 +7.09(+0.23%)
Mar 06, 2014 3115 3137 3115 3129 0 +12.53(+0.40%)
Mar 05, 2014 3113 3117 3107 3117 0 +11.93(+0.38%)
Mar 04, 2014 3088 3114 3088 3105 0 +17.24(+0.56%)
Mar 03, 2014 3078 3088 3067 3087 0 -23.31(-0.75%)
Mar 02, 2014 3093 3111 3088 3111 0 +0.00(+0.00%)
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.