Singapore Straits Times (IX: STI )

3,394.21 +17.02 (+0.50%)
Daily Price Updated: 5:20 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 3392 3396 3379 3394 0 +17.02(+0.50%)
Jan 26, 2023 3364 3381 3354 3377 0 +24.42(+0.73%)
Jan 25, 2023 3323 3356 3319 3353 0 +59.06(+1.79%)
Jan 24, 2023 3279 3305 3264 3294 0 +0.00(+0.00%)
Jan 23, 2023 3279 3305 3264 3294 0 +0.00(+0.00%)
Jan 22, 2023 3279 3305 3264 3294 0 +0.00(+0.00%)
Jan 21, 2023 3279 3305 3264 3294 0 +0.00(+0.00%)
Jan 20, 2023 3279 3305 3264 3294 0 +17.53(+0.54%)
Jan 19, 2023 3282 3290 3272 3276 0 -13.37(-0.41%)
Jan 18, 2023 3291 3301 3281 3290 0 +9.04(+0.28%)
Jan 17, 2023 3285 3291 3274 3281 0 -3.09(-0.09%)
Jan 16, 2023 3304 3309 3274 3284 0 -10.15(-0.31%)
Jan 15, 2023 3284 3298 3274 3294 0 +0.00(+0.00%)
Jan 14, 2023 3284 3298 3274 3294 0 +0.00(+0.00%)
Jan 13, 2023 3284 3298 3274 3294 0 +25.97(+0.79%)
Jan 12, 2023 3283 3284 3254 3268 0 -3.73(-0.11%)
Jan 11, 2023 3277 3281 3261 3272 0 +8.60(+0.26%)
Jan 10, 2023 3300 3306 3259 3263 0 -42.76(-1.29%)
Jan 09, 2023 3312 3343 3291 3306 0 +28.95(+0.88%)
Jan 08, 2023 3290 3290 3271 3277 0 +0.00(+0.00%)
Jan 07, 2023 3290 3290 3271 3277 0 +0.00(+0.00%)
Jan 06, 2023 3290 3290 3271 3277 0 -15.94(-0.48%)
Jan 05, 2023 3265 3297 3262 3293 0 +50.20(+1.55%)
Jan 04, 2023 3251 3256 3239 3242 0 -3.34(-0.10%)
Jan 03, 2023 3244 3252 3213 3246 0 -5.52(-0.17%)
Jan 02, 2023 3259 3262 3248 3251 0 +0.00(+0.00%)
Jan 01, 2023 3259 3262 3248 3251 0 +0.00(+0.00%)
Dec 31, 2022 3259 3262 3248 3251 0 +0.00(+0.00%)
Dec 30, 2022 3259 3262 3248 3251 0 +2.08(+0.06%)
Dec 29, 2022 3255 3257 3235 3249 0 -17.73(-0.54%)
Dec 28, 2022 3258 3270 3256 3267 0 +0.59(+0.02%)
Dec 27, 2022 3278 3278 3264 3266 0 +8.68(+0.27%)
Dec 26, 2022 3257 3262 3250 3258 0 +0.00(+0.00%)
Dec 25, 2022 3257 3262 3250 3258 0 +0.00(+0.00%)
Dec 24, 2022 3257 3262 3250 3258 0 +0.00(+0.00%)
Dec 23, 2022 3257 3262 3250 3258 0 -11.83(-0.36%)
Dec 22, 2022 3262 3279 3256 3270 0 +13.34(+0.41%)
Dec 21, 2022 3251 3263 3246 3256 0 -0.42(-0.01%)
Dec 19, 2022 3240 3273 3240 3257 0 +15.80(+0.49%)
Dec 18, 2022 3254 3272 3238 3241 0 +0.00(+0.00%)
Dec 17, 2022 3254 3272 3238 3241 0 +0.00(+0.00%)
Dec 16, 2022 3254 3272 3238 3241 0 -32.94(-1.01%)
Dec 15, 2022 3281 3288 3257 3274 0 -4.82(-0.15%)
Dec 14, 2022 3280 3293 3275 3279 0 +7.29(+0.22%)
Dec 13, 2022 3245 3278 3245 3271 0 +31.62(+0.98%)
Dec 12, 2022 3236 3256 3235 3240 0 -6.31(-0.19%)
Dec 09, 2022 3243 3248 3236 3246 0 +0.00(+0.00%)
Dec 08, 2022 3243 3248 3236 3246 0 +20.52(+0.64%)
Dec 07, 2022 3239 3252 3225 3225 0 -26.92(-0.83%)
Dec 06, 2022 3263 3265 3245 3252 0 -15.17(-0.46%)
Dec 05, 2022 3267 3283 3256 3268 0 +8.40(+0.26%)
Dec 04, 2022 3287 3287 3259 3259 0 +0.00(+0.00%)
Dec 03, 2022 3287 3287 3259 3259 0 +0.00(+0.00%)
Dec 02, 2022 3287 3287 3259 3259 0 -33.59(-1.02%)
Dec 01, 2022 3306 3314 3288 3293 0 +2.24(+0.07%)
Nov 30, 2022 3280 3291 3270 3290 0 +14.13(+0.43%)
Nov 29, 2022 3235 3277 3232 3276 0 +36.30(+1.12%)
Nov 28, 2022 3242 3249 3222 3240 0 -4.49(-0.14%)
Nov 27, 2022 3250 3254 3233 3245 0 +0.00(+0.00%)
Nov 26, 2022 3250 3254 3233 3245 0 +0.00(+0.00%)
Nov 25, 2022 3250 3254 3233 3245 0 -8.33(-0.26%)
Nov 24, 2022 3269 3273 3250 3253 0 -3.11(-0.10%)
Nov 23, 2022 3279 3285 3250 3256 0 -3.57(-0.11%)
Nov 22, 2022 3261 3277 3260 3260 0 +8.94(+0.28%)
Nov 21, 2022 3265 3282 3237 3251 0 -21.61(-0.66%)
Nov 20, 2022 3289 3308 3266 3272 0 +0.00(+0.00%)
Nov 19, 2022 3289 3308 3266 3272 0 +0.00(+0.00%)
Nov 18, 2022 3289 3308 3266 3272 0 -13.81(-0.42%)
Nov 17, 2022 3275 3298 3264 3286 0 +19.87(+0.61%)
Nov 16, 2022 3275 3283 3258 3266 0 -9.11(-0.28%)
Nov 15, 2022 3271 3286 3262 3275 0 +14.48(+0.44%)
Nov 14, 2022 3235 3279 3227 3261 0 +32.47(+1.01%)
Nov 13, 2022 3213 3238 3211 3228 0 +0.00(+0.00%)
Nov 12, 2022 3213 3238 3211 3228 0 +0.00(+0.00%)
Nov 11, 2022 3213 3238 3211 3228 0 +55.15(+1.74%)
Nov 10, 2022 3153 3181 3152 3173 0 +7.68(+0.24%)
Nov 09, 2022 3146 3169 3144 3166 0 +19.67(+0.63%)
Nov 08, 2022 3154 3155 3142 3146 0 +4.52(+0.14%)
Nov 07, 2022 3137 3145 3127 3141 0 +11.20(+0.36%)
Nov 04, 2022 3101 3134 3099 3130 0 +0.00(+0.00%)
Nov 03, 2022 3101 3134 3099 3130 0 -11.02(-0.35%)
Nov 02, 2022 3135 3141 3114 3141 0 +10.63(+0.34%)
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.