Singapore Straits Times (IX: STI )

3,166.27 -55.25 (-1.72%)
Daily Price Updated: 12:00 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 3088 3089 3050 3055 0 -47.06(-1.52%)
Aug 30, 2021 3092 3108 3092 3102 0 +21.34(+0.69%)
Aug 27, 2021 3090 3095 3075 3081 0 +0.00(+0.00%)
Aug 26, 2021 3090 3095 3075 3081 0 -26.72(-0.86%)
Aug 25, 2021 3121 3127 3104 3107 0 -0.13(-0.00%)
Aug 24, 2021 3105 3113 3101 3108 0 +20.06(+0.65%)
Aug 23, 2021 3116 3118 3087 3088 0 -15.19(-0.49%)
Aug 20, 2021 3107 3116 3100 3103 0 +0.00(+0.00%)
Aug 19, 2021 3107 3116 3100 3103 0 -28.69(-0.92%)
Aug 18, 2021 3117 3158 3117 3131 0 +12.93(+0.41%)
Aug 17, 2021 3139 3147 3113 3119 0 -27.01(-0.86%)
Aug 16, 2021 3139 3159 3134 3146 0 -19.97(-0.63%)
Aug 13, 2021 3167 3173 3157 3165 0 +0.00(+0.00%)
Aug 12, 2021 3167 3173 3157 3165 0 -14.51(-0.46%)
Aug 11, 2021 3205 3208 3176 3180 0 -27.36(-0.85%)
Aug 10, 2021 3188 3208 3187 3207 0 +30.18(+0.95%)
Aug 06, 2021 3175 3183 3167 3177 0 +0.00(+0.00%)
Aug 05, 2021 3175 3183 3167 3177 0 -5.72(-0.18%)
Aug 04, 2021 3155 3191 3148 3183 0 +33.65(+1.07%)
Aug 03, 2021 3153 3154 3126 3149 0 -11.97(-0.38%)
Aug 02, 2021 3176 3178 3144 3161 0 -5.72(-0.18%)
Jul 30, 2021 3170 3190 3167 3167 0 +0.00(+0.00%)
Jul 29, 2021 3170 3190 3167 3167 0 +25.19(+0.80%)
Jul 28, 2021 3151 3151 3120 3142 0 +2.94(+0.09%)
Jul 27, 2021 3150 3167 3131 3139 0 -0.16(-0.01%)
Jul 26, 2021 3157 3160 3128 3139 0 -18.08(-0.57%)
Jul 23, 2021 3161 3166 3149 3157 0 +0.00(+0.00%)
Jul 22, 2021 3161 3166 3149 3157 0 +38.05(+1.22%)
Jul 21, 2021 3125 3131 3107 3119 0 +7.80(+0.25%)
Jul 19, 2021 3115 3128 3109 3111 0 +0.00(+0.00%)
Jul 18, 2021 3115 3128 3109 3111 0 -41.10(-1.30%)
Jul 16, 2021 3138 3155 3133 3152 0 +0.00(+0.00%)
Jul 15, 2021 3138 3155 3133 3152 0 -0.85(-0.03%)
Jul 14, 2021 3166 3175 3148 3153 0 -13.66(-0.43%)
Jul 13, 2021 3170 3175 3162 3167 0 +19.67(+0.63%)
Jul 12, 2021 3156 3161 3135 3147 0 +15.74(+0.50%)
Jul 09, 2021 3098 3139 3095 3131 0 +0.00(+0.00%)
Jul 08, 2021 3098 3139 3095 3131 0 -10.20(-0.32%)
Jul 07, 2021 3175 3175 3133 3142 0 -48.99(-1.54%)
Jul 06, 2021 3148 3195 3148 3191 0 +49.57(+1.58%)
Jul 05, 2021 3127 3141 3127 3141 0 +12.07(+0.39%)
Jul 02, 2021 3140 3142 3123 3129 0 +0.00(+0.00%)
Jul 01, 2021 3140 3142 3123 3129 0 -1.51(-0.05%)
Jun 30, 2021 3102 3146 3096 3130 0 +40.97(+1.33%)
Jun 29, 2021 3120 3122 3089 3089 0 -37.39(-1.20%)
Jun 28, 2021 3134 3135 3122 3127 0 +5.28(+0.17%)
Jun 25, 2021 3129 3134 3113 3122 0 +0.00(+0.00%)
Jun 24, 2021 3129 3134 3113 3122 0 +2.98(+0.10%)
Jun 23, 2021 3117 3137 3107 3119 0 +9.42(+0.30%)
Jun 22, 2021 3126 3133 3106 3109 0 -8.67(-0.28%)
Jun 21, 2021 3113 3123 3096 3118 0 -26.29(-0.84%)
Jun 18, 2021 3129 3144 3126 3144 0 +0.00(+0.00%)
Jun 17, 2021 3129 3144 3126 3144 0 +4.59(+0.15%)
Jun 16, 2021 3174 3175 3140 3140 0 -35.30(-1.11%)
Jun 15, 2021 3160 3183 3159 3175 0 +21.73(+0.69%)
Jun 14, 2021 3155 3160 3150 3153 0 -4.83(-0.15%)
Jun 11, 2021 3170 3173 3155 3158 0 +0.00(+0.00%)
Jun 10, 2021 3170 3173 3155 3158 0 +4.50(+0.14%)
Jun 09, 2021 3167 3169 3153 3153 0 -13.67(-0.43%)
Jun 08, 2021 3177 3181 3157 3167 0 -8.67(-0.27%)
Jun 07, 2021 3170 3180 3166 3176 0 +24.77(+0.79%)
Jun 04, 2021 3154 3171 3146 3151 0 +0.00(+0.00%)
Jun 03, 2021 3154 3171 3146 3151 0 -10.00(-0.32%)
Jun 02, 2021 3183 3187 3154 3161 0 -26.19(-0.82%)
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.