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, 2000 2046 2054 2035 2038 0 -11.74(-0.57%)
Jun 29, 2000 2062 2072 2045 2050 0 -11.45(-0.56%)
Jun 28, 2000 2035 2063 2034 2061 0 +24.72(+1.21%)
Jun 27, 2000 2029 2036 2023 2036 0 +9.32(+0.46%)
Jun 26, 2000 2035 2036 2017 2027 0 -7.19(-0.35%)
Jun 23, 2000 2025 2038 2001 2034 0 +5.69(+0.28%)
Jun 22, 2000 2031 2094 2020 2029 0 -0.72(-0.04%)
Jun 21, 2000 2010 2029 2002 2029 0 +19.26(+0.96%)
Jun 20, 2000 2005 2024 1991 2010 0 +13.90(+0.70%)
Jun 19, 2000 2008 2011 1977 1996 0 -16.02(-0.80%)
Jun 16, 2000 2039 2041 2007 2012 0 -23.47(-1.15%)
Jun 15, 2000 2040 2048 2023 2036 0 -0.51(-0.03%)
Jun 14, 2000 2025 2043 2004 2036 0 +17.55(+0.87%)
Jun 13, 2000 2042 2042 1994 2019 0 -23.43(-1.15%)
Jun 12, 2000 2040 2063 2034 2042 0 -0.55(-0.03%)
Jun 09, 2000 2058 2058 2027 2043 0 -17.66(-0.86%)
Jun 08, 2000 2045 2062 2029 2060 0 +25.40(+1.25%)
Jun 07, 2000 2003 2042 1993 2035 0 +33.15(+1.66%)
Jun 06, 2000 1977 2002 1948 2002 0 +19.29(+0.97%)
Jun 05, 2000 1940 1995 1940 1982 0 +72.03(+3.77%)
Jun 02, 2000 1852 1910 1852 1910 0 +73.14(+3.98%)
Jun 01, 2000 1810 1837 1809 1837 0 +42.13(+2.35%)
May 31, 2000 1823 1854 1795 1795 0 -4.10(-0.23%)
May 30, 2000 1836 1839 1782 1799 0 -34.38(-1.87%)
May 29, 2000 1828 1837 1816 1834 0 +12.98(+0.71%)
May 26, 2000 1834 1834 1805 1821 0 -29.61(-1.60%)
May 25, 2000 1887 1900 1850 1850 0 -21.70(-1.16%)
May 24, 2000 1885 1885 1827 1872 0 -33.84(-1.78%)
May 23, 2000 1927 1928 1883 1906 0 -24.10(-1.25%)
May 22, 2000 1985 1985 1922 1930 0 -62.54(-3.14%)
May 19, 2000 2011 2015 1960 1992 0 -19.41(-0.96%)
May 17, 2000 2046 2046 2006 2012 0 -42.82(-2.08%)
May 16, 2000 2015 2055 2015 2055 0 +43.19(+2.15%)
May 15, 2000 2027 2030 2008 2011 0 -15.19(-0.75%)
May 12, 2000 2013 2038 2011 2027 0 +22.93(+1.14%)
May 11, 2000 2028 2028 1987 2004 0 -53.50(-2.60%)
May 10, 2000 2085 2085 2051 2057 0 -32.26(-1.54%)
May 09, 2000 2072 2093 2064 2089 0 +10.10(+0.49%)
May 08, 2000 2124 2135 2075 2079 0 -38.98(-1.84%)
May 05, 2000 2123 2128 2106 2118 0 -2.44(-0.12%)
May 04, 2000 2139 2139 2109 2121 0 -24.43(-1.14%)
May 03, 2000 2162 2175 2144 2145 0 -21.62(-1.00%)
May 02, 2000 2172 2187 2161 2167 0 +2.74(+0.13%)
Apr 28, 2000 2161 2166 2147 2164 0 +12.39(+0.58%)
Apr 27, 2000 2109 2162 2100 2152 0 +42.92(+2.04%)
Apr 26, 2000 2079 2109 2079 2109 0 +41.84(+2.02%)
Apr 25, 2000 2050 2071 2048 2067 0 +17.18(+0.84%)
Apr 24, 2000 2085 2098 2050 2050 0 -30.49(-1.47%)
Apr 20, 2000 2054 2081 2047 2080 0 +21.36(+1.04%)
Apr 19, 2000 2030 2085 2030 2059 0 +51.74(+2.58%)
Apr 18, 2000 2058 2069 2007 2007 0 +7.78(+0.39%)
Apr 17, 2000 2091 2091 1981 1999 0 -190.37(-8.69%)
Apr 14, 2000 2158 2194 2137 2190 0 +25.86(+1.20%)
Apr 13, 2000 2119 2164 2098 2164 0 +28.51(+1.34%)
Apr 12, 2000 2133 2152 2116 2135 0 +4.01(+0.19%)
Apr 11, 2000 2127 2131 2096 2131 0 +4.45(+0.21%)
Apr 10, 2000 2153 2168 2127 2127 0 -23.58(-1.10%)
Apr 07, 2000 2115 2153 2115 2151 0 +39.00(+1.85%)
Apr 06, 2000 2054 2112 2050 2112 0 +56.21(+2.73%)
Apr 05, 2000 2055 2063 2040 2055 0 -3.24(-0.16%)
Apr 04, 2000 2074 2083 2049 2059 0 -13.14(-0.63%)
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.