Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Straits Times (IX: STI )

3,287.75 -5.38 (-0.16%)
Daily Price Updated: 5:20 PM EDT, Apr 25, 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 (%)
Mar 31, 2009 1673 1712 1663 1700 0 +26.85(+1.60%)
Mar 30, 2009 1746 1746 1658 1673 0 -72.52(-4.15%)
Mar 27, 2009 1759 1779 1729 1746 0 -13.13(-0.75%)
Mar 26, 2009 1692 1762 1692 1759 0 +67.11(+3.97%)
Mar 25, 2009 1706 1708 1678 1692 0 -14.66(-0.86%)
Mar 24, 2009 1664 1723 1664 1706 0 +42.26(+2.54%)
Mar 23, 2009 1597 1664 1597 1664 0 +67.16(+4.21%)
Mar 20, 2009 1585 1598 1576 1597 0 +12.06(+0.76%)
Mar 19, 2009 1576 1598 1570 1585 0 +8.92(+0.57%)
Mar 18, 2009 1559 1584 1559 1576 0 +16.91(+1.08%)
Mar 17, 2009 1586 1592 1558 1559 0 -27.29(-1.72%)
Mar 16, 2009 1578 1590 1555 1586 0 +8.80(+0.56%)
Mar 13, 2009 1494 1578 1494 1578 0 +83.99(+5.62%)
Mar 12, 2009 1506 1513 1482 1494 0 -11.98(-0.80%)
Mar 11, 2009 1486 1531 1486 1506 0 +19.76(+1.33%)
Mar 10, 2009 1457 1486 1455 1486 0 +28.80(+1.98%)
Mar 09, 2009 1513 1513 1457 1457 0 -56.17(-3.71%)
Mar 06, 2009 1519 1519 1496 1513 0 -5.52(-0.36%)
Mar 05, 2009 1544 1565 1516 1519 0 -25.70(-1.66%)
Mar 04, 2009 1529 1545 1503 1544 0 +15.83(+1.04%)
Mar 03, 2009 1533 1543 1509 1529 0 -4.89(-0.32%)
Mar 02, 2009 1595 1595 1524 1533 0 -61.47(-3.85%)
Feb 27, 2009 1617 1627 1584 1595 0 -22.57(-1.40%)
Feb 26, 2009 1617 1631 1599 1617 0 +0.65(+0.04%)
Feb 25, 2009 1614 1634 1612 1617 0 +2.35(+0.15%)
Feb 24, 2009 1631 1631 1590 1614 0 -16.25(-1.00%)
Feb 23, 2009 1595 1636 1567 1631 0 +35.75(+2.24%)
Feb 20, 2009 1629 1629 1595 1595 0 -34.41(-2.11%)
Feb 19, 2009 1651 1651 1625 1629 0 -21.71(-1.31%)
Feb 18, 2009 1638 1651 1627 1651 0 +13.14(+0.80%)
Feb 17, 2009 1681 1684 1637 1638 0 -45.39(-2.70%)
Feb 16, 2009 1683 1683 1683 1683 0 -22.33(-1.31%)
Feb 13, 2009 1685 1710 1685 1706 0 +20.68(+1.23%)
Feb 12, 2009 1722 1722 1685 1685 0 -37.01(-2.15%)
Feb 11, 2009 1703 1724 1679 1722 0 +18.68(+1.10%)
Feb 10, 2009 1682 1703 1676 1703 0 +20.95(+1.25%)
Feb 09, 2009 1715 1734 1679 1682 0 -33.01(-1.92%)
Feb 06, 2009 1705 1727 1704 1715 0 +10.75(+0.63%)
Feb 05, 2009 1707 1720 1697 1705 0 -2.79(-0.16%)
Feb 04, 2009 1712 1731 1707 1707 0 -4.53(-0.26%)
Feb 03, 2009 1705 1728 1705 1712 0 +6.63(+0.39%)
Feb 02, 2009 1746 1747 1704 1705 0 -41.18(-2.36%)
Jan 30, 2009 1767 1767 1738 1746 0 -20.25(-1.15%)
Jan 29, 2009 1766 1781 1756 1767 0 +0.64(+0.04%)
Jan 28, 2009 1685 1766 1685 1766 0 +80.85(+4.80%)
Jan 27, 2009 1685 1685 1685 1685 0 +0.00(+0.00%)
Jan 26, 2009 1685 1685 1685 1685 0 +0.00(+0.00%)
Jan 23, 2009 1709 1710 1685 1685 0 -23.54(-1.38%)
Jan 22, 2009 1705 1737 1702 1709 0 +4.25(+0.25%)
Jan 21, 2009 1723 1723 1677 1705 0 -18.85(-1.09%)
Jan 20, 2009 1747 1747 1694 1723 0 -23.62(-1.35%)
Jan 19, 2009 1730 1760 1728 1747 0 +16.54(+0.96%)
Jan 16, 2009 1704 1734 1704 1730 0 +26.39(+1.55%)
Jan 15, 2009 1765 1765 1694 1704 0 -60.66(-3.44%)
Jan 14, 2009 1762 1797 1761 1765 0 +2.90(+0.16%)
Jan 13, 2009 1776 1807 1757 1762 0 -14.43(-0.81%)
Jan 12, 2009 1806 1806 1776 1776 0 -29.77(-1.65%)
Jan 09, 2009 1828 1849 1806 1806 0 -21.59(-1.18%)
Jan 08, 2009 1881 1881 1821 1828 0 -52.97(-2.82%)
Jan 07, 2009 1914 1960 1881 1881 0 -33.08(-1.73%)
Jan 06, 2009 1925 1937 1902 1914 0 -11.21(-0.58%)
Jan 05, 2009 1830 1925 1830 1925 0 +95.16(+5.20%)
Jan 02, 2009 1762 1835 1762 1830 0 +68.15(+3.87%)
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.