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 (%)
Jun 30, 2010 2770 2836 2770 2836 0 +5.17(+0.18%)
Jun 29, 2010 2882 2883 2818 2830 0 -21.30(-0.75%)
Jun 27, 2010 2848 2859 2832 2852 0 +0.00(+0.00%)
Jun 26, 2010 2848 2859 2832 2852 0 +0.00(+0.00%)
Jun 25, 2010 2834 2859 2832 2852 0 +4.03(+0.14%)
Jun 24, 2010 2874 2876 2842 2848 0 -23.44(-0.82%)
Jun 23, 2010 2855 2871 2849 2871 0 -1.25(-0.04%)
Jun 22, 2010 2877 2888 2870 2872 0 -13.34(-0.46%)
Jun 21, 2010 2863 2890 2861 2886 0 +52.24(+1.84%)
Jun 20, 2010 2844 2855 2833 2833 0 +0.00(+0.00%)
Jun 19, 2010 2844 2855 2833 2833 0 +0.00(+0.00%)
Jun 18, 2010 2853 2855 2833 2833 0 -10.55(-0.37%)
Jun 17, 2010 2848 2856 2834 2844 0 -2.99(-0.11%)
Jun 16, 2010 2844 2858 2840 2847 0 +28.73(+1.02%)
Jun 15, 2010 2813 2826 2809 2818 0 +0.14(+0.00%)
Jun 14, 2010 2804 2819 2801 2818 0 +21.78(+0.78%)
Jun 13, 2010 2780 2806 2780 2796 0 +0.00(+0.00%)
Jun 12, 2010 2780 2806 2780 2796 0 +0.00(+0.00%)
Jun 11, 2010 2804 2806 2787 2796 0 +16.71(+0.60%)
Jun 10, 2010 2752 2780 2750 2780 0 +33.78(+1.23%)
Jun 09, 2010 2744 2766 2741 2746 0 -0.81(-0.03%)
Jun 08, 2010 2752 2773 2747 2747 0 -5.27(-0.19%)
Jun 07, 2010 2737 2765 2727 2752 0 -54.63(-1.95%)
Jun 06, 2010 2793 2822 2778 2807 0 +0.00(+0.00%)
Jun 05, 2010 2793 2822 2778 2807 0 +0.00(+0.00%)
Jun 04, 2010 2787 2822 2778 2807 0 +13.04(+0.47%)
Jun 03, 2010 2766 2794 2763 2793 0 +65.90(+2.42%)
Jun 02, 2010 2711 2741 2711 2728 0 +12.13(+0.45%)
Jun 01, 2010 2742 2745 2713 2715 0 -37.16(-1.35%)
May 31, 2010 2761 2769 2750 2753 0 +12.90(+0.47%)
May 30, 2010 2697 2748 2681 2740 0 +0.00(+0.00%)
May 28, 2010 2697 2748 2681 2740 0 +0.00(+0.00%)
May 27, 2010 2697 2748 2681 2740 0 +43.68(+1.62%)
May 26, 2010 2678 2719 2674 2696 0 +45.41(+1.71%)
May 25, 2010 2694 2702 2648 2651 0 -73.26(-2.69%)
May 24, 2010 2705 2748 2704 2724 0 +22.67(+0.84%)
May 22, 2010 2696 2718 2676 2701 0 +0.00(+0.00%)
May 21, 2010 2696 2718 2676 2701 0 -52.31(-1.90%)
May 20, 2010 2778 2788 2736 2754 0 -21.03(-0.76%)
May 19, 2010 2806 2816 2775 2775 0 -69.81(-2.45%)
May 18, 2010 2837 2847 2823 2844 0 +10.66(+0.38%)
May 17, 2010 2841 2842 2813 2834 0 -21.52(-0.75%)
May 16, 2010 2856 2876 2850 2855 0 +0.00(+0.00%)
May 15, 2010 2856 2876 2850 2855 0 +0.00(+0.00%)
May 14, 2010 2856 2876 2850 2855 0 -12.71(-0.44%)
May 13, 2010 2898 2898 2866 2868 0 -12.41(-0.43%)
May 12, 2010 2860 2883 2848 2880 0 +22.66(+0.79%)
May 11, 2010 2858 2858 2858 0 -22.81(-0.79%)
May 10, 2010 2880 2880 2880 0 +59.37(+2.10%)
May 09, 2010 2821 2821 2821 0 +0.00(+0.00%)
May 08, 2010 2821 2821 2775 2821 0 +3.90(+0.14%)
May 07, 2010 2779 2825 2775 2817 0 -22.44(-0.79%)
May 06, 2010 2840 2840 2840 0 -20.66(-0.72%)
May 05, 2010 2860 2860 2860 0 -40.87(-1.41%)
May 04, 2010 2901 2901 2901 0 -43.04(-1.46%)
May 03, 2010 2944 2944 2944 0 -30.39(-1.02%)
May 01, 2010 2975 2975 2965 2975 0 +0.00(+0.00%)
Apr 30, 2010 2973 2984 2965 2975 0 +20.38(+0.69%)
Apr 29, 2010 2954 2954 2954 0 +22.19(+0.76%)
Apr 28, 2010 2932 2932 2932 0 -59.64(-1.99%)
Apr 27, 2010 2992 2992 2992 0 -10.94(-0.36%)
Apr 26, 2010 3003 3003 3003 0 +14.13(+0.47%)
Apr 23, 2010 2973 2988 2968 2988 0 +7.80(+0.26%)
Apr 22, 2010 2981 2981 2981 0 +13.04(+0.44%)
Apr 21, 2010 2968 2968 2968 0 -13.72(-0.46%)
Apr 20, 2010 2981 2981 2981 0 +20.44(+0.69%)
Apr 19, 2010 2961 2961 2961 0 -46.26(-1.54%)
Apr 17, 2010 3007 3007 2999 3007 0 +0.00(+0.00%)
Apr 16, 2010 3023 3023 2999 3007 0 -9.75(-0.32%)
Apr 15, 2010 3017 3017 3017 0 -2.80(-0.09%)
Apr 14, 2010 3020 3020 3020 0 +48.14(+1.62%)
Apr 13, 2010 2972 2972 2972 0 -5.57(-0.19%)
Apr 12, 2010 2983 2986 2964 2977 0 +5.20(+0.17%)
Apr 09, 2010 2965 2974 2962 2972 0 +8.78(+0.30%)
Apr 08, 2010 2963 2963 2963 0 -24.91(-0.83%)
Apr 07, 2010 2988 2988 2988 0 +12.59(+0.42%)
Apr 06, 2010 2976 2976 2976 0 +7.13(+0.24%)
Apr 05, 2010 2956 2968 2950 2968 0 +25.36(+0.86%)
Apr 04, 2010 2943 2943 2943 2943 0 +0.00(+0.00%)
Apr 03, 2010 2899 2946 2898 2943 0 +0.00(+0.00%)
Apr 02, 2010 2899 2946 2898 2943 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.