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 (%)
Jul 31, 2012 2985 3040 2985 3036 0 +17.80(+0.59%)
Jul 30, 2012 3020 3022 3015 3019 0 -0.20(-0.01%)
Jul 29, 2012 3025 3026 3019 3019 0 +0.00(+0.00%)
Jul 28, 2012 3025 3026 3019 3019 0 +0.00(+0.00%)
Jul 27, 2012 3025 3026 3019 3019 0 +10.94(+0.36%)
Jul 26, 2012 3003 3008 3001 3008 0 +22.73(+0.76%)
Jul 25, 2012 2983 2987 2980 2985 0 -7.85(-0.26%)
Jul 24, 2012 2993 2998 2992 2993 0 -6.85(-0.23%)
Jul 23, 2012 2999 3000 2998 3000 0 -21.14(-0.70%)
Jul 22, 2012 3026 3026 3019 3021 0 +0.00(+0.00%)
Jul 21, 2012 3026 3026 3019 3021 0 +0.00(+0.00%)
Jul 20, 2012 3026 3026 3019 3021 0 -4.22(-0.14%)
Jul 19, 2012 3034 3040 3021 3025 0 +9.56(+0.32%)
Jul 18, 2012 3023 3025 3001 3016 0 +1.07(+0.04%)
Jul 17, 2012 3002 3027 3001 3015 0 +22.57(+0.75%)
Jul 16, 2012 3002 3004 2990 2992 0 -3.57(-0.12%)
Jul 15, 2012 2972 2999 2971 2996 0 +0.00(+0.00%)
Jul 14, 2012 2972 2999 2971 2996 0 -1.80(-0.06%)
Jul 13, 2012 2976 2999 2973 2997 0 +19.82(+0.67%)
Jul 12, 2012 2983 2987 2967 2978 0 -13.41(-0.45%)
Jul 11, 2012 2945 2995 2944 2991 0 +28.21(+0.95%)
Jul 10, 2012 2946 2964 2938 2963 0 +28.78(+0.98%)
Jul 09, 2012 2958 2961 2931 2934 0 -44.59(-1.50%)
Jul 08, 2012 2971 2981 2957 2979 0 +0.00(+0.00%)
Jul 07, 2012 2971 2981 2957 2979 0 +6.65(+0.22%)
Jul 06, 2012 2971 2981 2958 2972 0 +3.77(+0.13%)
Jul 05, 2012 2954 2969 2943 2968 0 +16.08(+0.54%)
Jul 04, 2012 2956 2965 2948 2952 0 +11.58(+0.39%)
Jul 03, 2012 2913 2943 2909 2940 0 +29.37(+1.01%)
Jul 02, 2012 2902 2913 2888 2911 0 +32.65(+1.13%)
Jun 30, 2012 2847 2898 2847 2878 0 +0.00(+0.00%)
Jun 29, 2012 2857 2898 2854 2878 0 +31.63(+1.11%)
Jun 28, 2012 2854 2869 2842 2847 0 +5.22(+0.18%)
Jun 27, 2012 2803 2846 2802 2842 0 +35.97(+1.28%)
Jun 26, 2012 2803 2816 2803 2806 0 -9.63(-0.34%)
Jun 25, 2012 2811 2825 2809 2815 0 -12.83(-0.45%)
Jun 24, 2012 2830 2830 2799 2828 0 +0.00(+0.00%)
Jun 23, 2012 2830 2830 2799 2828 0 +0.00(+0.00%)
Jun 22, 2012 2802 2828 2799 2828 0 -2.06(-0.07%)
Jun 21, 2012 2848 2851 2826 2830 0 -25.53(-0.89%)
Jun 20, 2012 2854 2862 2844 2856 0 +13.27(+0.47%)
Jun 19, 2012 2831 2845 2828 2842 0 +18.19(+0.64%)
Jun 18, 2012 2850 2851 2821 2824 0 +13.22(+0.47%)
Jun 16, 2012 2774 2814 2772 2811 0 +0.00(+0.00%)
Jun 15, 2012 2776 2814 2772 2811 0 +37.19(+1.34%)
Jun 14, 2012 2776 2784 2768 2774 0 -13.07(-0.47%)
Jun 13, 2012 2789 2794 2776 2787 0 -10.20(-0.36%)
Jun 12, 2012 2764 2797 2760 2797 0 +9.27(+0.33%)
Jun 11, 2012 2771 2790 2770 2788 0 +49.92(+1.82%)
Jun 10, 2012 2759 2760 2736 2738 0 +0.00(+0.00%)
Jun 09, 2012 2759 2760 2736 2738 0 +0.00(+0.00%)
Jun 08, 2012 2752 2760 2736 2738 0 -21.37(-0.77%)
Jun 07, 2012 2775 2778 2755 2759 0 -1.57(-0.06%)
Jun 06, 2012 2725 2766 2722 2761 0 +48.52(+1.79%)
Jun 05, 2012 2722 2731 2712 2712 0 +13.41(+0.50%)
Jun 04, 2012 2707 2716 2699 2699 0 -46.81(-1.70%)
Jun 03, 2012 2773 2773 2738 2746 0 +0.00(+0.00%)
Jun 01, 2012 2758 2761 2738 2746 0 -26.83(-0.97%)
May 31, 2012 2769 2783 2761 2773 0 -11.41(-0.41%)
May 30, 2012 2791 2799 2779 2784 0 -17.90(-0.64%)
May 29, 2012 2782 2811 2778 2802 0 +14.63(+0.52%)
May 28, 2012 2767 2797 2758 2787 0 +14.47(+0.52%)
May 27, 2012 2780 2787 2765 2773 0 +0.00(+0.00%)
May 26, 2012 2780 2787 2765 2773 0 +0.00(+0.00%)
May 25, 2012 2785 2787 2765 2773 0 -6.78(-0.24%)
May 24, 2012 2783 2792 2775 2780 0 -0.89(-0.03%)
May 23, 2012 2798 2799 2780 2780 0 -43.33(-1.53%)
May 22, 2012 2813 2831 2812 2824 0 +33.59(+1.20%)
May 21, 2012 2777 2795 2768 2790 0 +11.06(+0.40%)
May 20, 2012 2823 2823 2763 2779 0 +0.00(+0.00%)
May 19, 2012 2823 2823 2763 2779 0 +0.00(+0.00%)
May 18, 2012 2783 2789 2763 2779 0 -43.51(-1.54%)
May 17, 2012 2837 2850 2823 2823 0 -8.54(-0.30%)
May 16, 2012 2868 2871 2826 2831 0 -45.55(-1.58%)
May 15, 2012 2859 2889 2851 2877 0 +12.58(+0.44%)
May 14, 2012 2893 2899 2861 2864 0 -23.22(-0.80%)
May 13, 2012 2904 2904 2874 2887 0 +0.00(+0.00%)
May 12, 2012 2904 2904 2874 2887 0 +3.94(+0.14%)
May 11, 2012 2901 2903 2874 2883 0 -20.20(-0.70%)
May 10, 2012 2896 2905 2888 2904 0 +2.69(+0.09%)
May 09, 2012 2914 2919 2901 2901 0 -31.07(-1.06%)
May 08, 2012 2938 2944 2927 2932 0 +7.03(+0.24%)
May 07, 2012 2947 2951 2918 2925 0 -65.64(-2.19%)
May 06, 2012 3001 3001 2988 2991 0 +0.00(+0.00%)
May 05, 2012 3001 3001 2988 2991 0 +0.00(+0.00%)
May 04, 2012 2991 2998 2988 2991 0 -10.35(-0.34%)
May 03, 2012 3005 3013 3001 3001 0 -5.20(-0.17%)
May 02, 2012 2987 3006 2986 3006 0 +27.57(+0.93%)
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.