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 (%)
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%)
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.