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

Singapore Straits Times (IX: STI )

3,272.72 +47.55 (+1.47%)
Daily Price Updated: 5:20 PM EDT, Apr 23, 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, 2017 3202 3215 3200 3211 0 +6.03(+0.19%)
May 30, 2017 3216 3216 3196 3205 0 -9.76(-0.30%)
May 29, 2017 3217 3221 3211 3215 0 -4.87(-0.15%)
May 28, 2017 3227 3233 3218 3219 0 +0.00(+0.00%)
May 27, 2017 3227 3233 3218 3219 0 +0.00(+0.00%)
May 26, 2017 3227 3233 3218 3219 0 -14.95(-0.46%)
May 25, 2017 3231 3248 3230 3234 0 +3.13(+0.10%)
May 24, 2017 3231 3233 3221 3231 0 +8.55(+0.27%)
May 23, 2017 3221 3234 3216 3223 0 +9.12(+0.28%)
May 22, 2017 3216 3224 3209 3214 0 -3.35(-0.10%)
May 21, 2017 3218 3227 3214 3217 0 +0.00(+0.00%)
May 20, 2017 3218 3227 3214 3217 0 +0.00(+0.00%)
May 19, 2017 3218 3227 3214 3217 0 -4.74(-0.15%)
May 18, 2017 3193 3227 3190 3222 0 -2.44(-0.08%)
May 17, 2017 3220 3227 3207 3224 0 -3.61(-0.11%)
May 16, 2017 3259 3260 3225 3228 0 -36.50(-1.12%)
May 15, 2017 3262 3275 3255 3264 0 +8.92(+0.27%)
May 14, 2017 3268 3272 3254 3255 0 +0.00(+0.00%)
May 13, 2017 3268 3272 3254 3255 0 +0.00(+0.00%)
May 12, 2017 3268 3272 3254 3255 0 -15.82(-0.48%)
May 11, 2017 3261 3274 3257 3271 0 +21.14(+0.65%)
May 10, 2017 3247 3250 3238 3250 0 +0.00(+0.00%)
May 09, 2017 3247 3250 3238 3250 0 +12.99(+0.40%)
May 08, 2017 3240 3240 3226 3237 0 +7.25(+0.22%)
May 07, 2017 3228 3236 3215 3230 0 +0.00(+0.00%)
May 06, 2017 3228 3236 3215 3230 0 +0.00(+0.00%)
May 05, 2017 3228 3236 3215 3230 0 +1.11(+0.03%)
May 04, 2017 3236 3240 3218 3229 0 -9.19(-0.28%)
May 03, 2017 3224 3239 3222 3238 0 +26.70(+0.83%)
May 02, 2017 3183 3212 3183 3211 0 +35.67(+1.12%)
May 01, 2017 3173 3183 3170 3175 0 +0.00(+0.00%)
Apr 30, 2017 3173 3183 3170 3175 0 +0.00(+0.00%)
Apr 29, 2017 3173 3183 3170 3175 0 +0.00(+0.00%)
Apr 28, 2017 3173 3183 3170 3175 0 +4.08(+0.13%)
Apr 27, 2017 3173 3182 3165 3171 0 -2.40(-0.08%)
Apr 26, 2017 3164 3177 3162 3174 0 +9.83(+0.31%)
Apr 25, 2017 3145 3167 3143 3164 0 +19.90(+0.63%)
Apr 24, 2017 3157 3157 3129 3144 0 +4.20(+0.13%)
Apr 23, 2017 3150 3156 3139 3140 0 +0.00(+0.00%)
Apr 22, 2017 3150 3156 3139 3140 0 +0.00(+0.00%)
Apr 21, 2017 3150 3156 3139 3140 0 +1.95(+0.06%)
Apr 20, 2017 3120 3144 3118 3138 0 +11.60(+0.37%)
Apr 19, 2017 3130 3130 3114 3126 0 -11.26(-0.36%)
Apr 18, 2017 3160 3163 3134 3138 0 -0.76(-0.02%)
Apr 17, 2017 3159 3160 3137 3138 0 -30.94(-0.98%)
Apr 16, 2017 3163 3177 3160 3169 0 +0.00(+0.00%)
Apr 15, 2017 3163 3177 3160 3169 0 +0.00(+0.00%)
Apr 14, 2017 3163 3177 3160 3169 0 +0.00(+0.00%)
Apr 13, 2017 3163 3177 3160 3169 0 -16.77(-0.53%)
Apr 12, 2017 3171 3186 3165 3186 0 +11.26(+0.35%)
Apr 11, 2017 3180 3186 3164 3175 0 -6.70(-0.21%)
Apr 10, 2017 3177 3182 3170 3181 0 +4.18(+0.13%)
Apr 09, 2017 3171 3177 3144 3177 0 +0.00(+0.00%)
Apr 08, 2017 3171 3177 3144 3177 0 +0.00(+0.00%)
Apr 07, 2017 3171 3177 3144 3177 0 +1.68(+0.05%)
Apr 06, 2017 3168 3176 3157 3176 0 -0.96(-0.03%)
Apr 05, 2017 3177 3182 3157 3177 0 -2.51(-0.08%)
Apr 04, 2017 3182 3190 3175 3179 0 -8.45(-0.27%)
Apr 03, 2017 3180 3188 3180 3188 0 +12.40(+0.39%)
Apr 02, 2017 3172 3182 3171 3175 0 +0.00(+0.00%)
Apr 01, 2017 3172 3182 3171 3175 0 +0.00(+0.00%)
Mar 31, 2017 3172 3182 3171 3175 0 +1.87(+0.06%)
Mar 30, 2017 3184 3187 3168 3173 0 -11.33(-0.36%)
Mar 29, 2017 3167 3188 3166 3185 0 +26.75(+0.85%)
Mar 28, 2017 3140 3159 3139 3158 0 +30.94(+0.99%)
Mar 27, 2017 3122 3134 3112 3127 0 -16.02(-0.51%)
Mar 26, 2017 3129 3149 3124 3143 0 +0.00(+0.00%)
Mar 25, 2017 3129 3149 3124 3143 0 +0.00(+0.00%)
Mar 24, 2017 3129 3149 3124 3143 0 +15.97(+0.51%)
Mar 23, 2017 3125 3131 3118 3127 0 +8.74(+0.28%)
Mar 22, 2017 3128 3132 3114 3118 0 -40.38(-1.28%)
Mar 21, 2017 3170 3173 3157 3159 0 -7.13(-0.23%)
Mar 20, 2017 3162 3173 3148 3166 0 -3.68(-0.12%)
Mar 19, 2017 3169 3178 3164 3169 0 +0.00(+0.00%)
Mar 18, 2017 3169 3178 3164 3169 0 +0.00(+0.00%)
Mar 17, 2017 3169 3178 3164 3169 0 +5.86(+0.19%)
Mar 16, 2017 3155 3168 3150 3164 0 +26.09(+0.83%)
Mar 15, 2017 3133 3142 3116 3137 0 -5.97(-0.19%)
Mar 14, 2017 3148 3152 3135 3143 0 -3.75(-0.12%)
Mar 13, 2017 3139 3151 3132 3147 0 +13.80(+0.44%)
Mar 12, 2017 3115 3146 3107 3133 0 +0.00(+0.00%)
Mar 11, 2017 3115 3146 3107 3133 0 +0.00(+0.00%)
Mar 10, 2017 3115 3146 3107 3133 0 +14.51(+0.47%)
Mar 09, 2017 3136 3137 3115 3119 0 -26.45(-0.84%)
Mar 08, 2017 3128 3151 3127 3145 0 +14.85(+0.47%)
Mar 07, 2017 3121 3132 3120 3130 0 +8.93(+0.29%)
Mar 06, 2017 3122 3129 3110 3122 0 -0.83(-0.03%)
Mar 05, 2017 3121 3125 3104 3122 0 +0.00(+0.00%)
Mar 04, 2017 3121 3125 3104 3122 0 +0.00(+0.00%)
Mar 03, 2017 3121 3125 3104 3122 0 -14.14(-0.45%)
Mar 02, 2017 3148 3158 3123 3136 0 +13.71(+0.44%)
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.