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

Singapore Straits Times (IX: STI )

3,293.13 +20.41 (+0.62%)
Daily Price Updated: 5:20 PM EDT, Apr 24, 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, 2017 3172 3182 3171 3175 0 +1.87(+0.06%)
Mar 30, 2017 3184 3187 3168 3173 0 -11.33(-0.36%)
Mar 29, 2017 3167 3188 3166 3185 0 +26.75(+0.85%)
Mar 28, 2017 3140 3159 3139 3158 0 +30.94(+0.99%)
Mar 27, 2017 3122 3134 3112 3127 0 -16.02(-0.51%)
Mar 26, 2017 3129 3149 3124 3143 0 +0.00(+0.00%)
Mar 25, 2017 3129 3149 3124 3143 0 +0.00(+0.00%)
Mar 24, 2017 3129 3149 3124 3143 0 +15.97(+0.51%)
Mar 23, 2017 3125 3131 3118 3127 0 +8.74(+0.28%)
Mar 22, 2017 3128 3132 3114 3118 0 -40.38(-1.28%)
Mar 21, 2017 3170 3173 3157 3159 0 -7.13(-0.23%)
Mar 20, 2017 3162 3173 3148 3166 0 -3.68(-0.12%)
Mar 19, 2017 3169 3178 3164 3169 0 +0.00(+0.00%)
Mar 18, 2017 3169 3178 3164 3169 0 +0.00(+0.00%)
Mar 17, 2017 3169 3178 3164 3169 0 +5.86(+0.19%)
Mar 16, 2017 3155 3168 3150 3164 0 +26.09(+0.83%)
Mar 15, 2017 3133 3142 3116 3137 0 -5.97(-0.19%)
Mar 14, 2017 3148 3152 3135 3143 0 -3.75(-0.12%)
Mar 13, 2017 3139 3151 3132 3147 0 +13.80(+0.44%)
Mar 12, 2017 3115 3146 3107 3133 0 +0.00(+0.00%)
Mar 11, 2017 3115 3146 3107 3133 0 +0.00(+0.00%)
Mar 10, 2017 3115 3146 3107 3133 0 +14.51(+0.47%)
Mar 09, 2017 3136 3137 3115 3119 0 -26.45(-0.84%)
Mar 08, 2017 3128 3151 3127 3145 0 +14.85(+0.47%)
Mar 07, 2017 3121 3132 3120 3130 0 +8.93(+0.29%)
Mar 06, 2017 3122 3129 3110 3122 0 -0.83(-0.03%)
Mar 05, 2017 3121 3125 3104 3122 0 +0.00(+0.00%)
Mar 04, 2017 3121 3125 3104 3122 0 +0.00(+0.00%)
Mar 03, 2017 3121 3125 3104 3122 0 -14.14(-0.45%)
Mar 02, 2017 3148 3158 3123 3136 0 +13.71(+0.44%)
Mar 01, 2017 3106 3130 3105 3123 0 +26.16(+0.84%)
Feb 28, 2017 3095 3106 3090 3097 0 -12.01(-0.39%)
Feb 27, 2017 3101 3114 3095 3109 0 -8.41(-0.27%)
Feb 26, 2017 3136 3139 3111 3117 0 +0.00(+0.00%)
Feb 25, 2017 3136 3139 3111 3117 0 +0.00(+0.00%)
Feb 24, 2017 3136 3139 3111 3117 0 -20.54(-0.65%)
Feb 23, 2017 3120 3138 3115 3138 0 +15.37(+0.49%)
Feb 22, 2017 3104 3124 3101 3122 0 +28.01(+0.91%)
Feb 21, 2017 3101 3101 3087 3094 0 -2.50(-0.08%)
Feb 20, 2017 3107 3109 3093 3097 0 -10.96(-0.35%)
Feb 19, 2017 3099 3115 3099 3108 0 +0.00(+0.00%)
Feb 18, 2017 3099 3115 3099 3108 0 +0.00(+0.00%)
Feb 17, 2017 3099 3115 3099 3108 0 +10.96(+0.35%)
Feb 16, 2017 3089 3097 3079 3097 0 +8.21(+0.27%)
Feb 15, 2017 3081 3093 3078 3088 0 +16.01(+0.52%)
Feb 14, 2017 3094 3097 3065 3072 0 -39.16(-1.26%)
Feb 13, 2017 3108 3118 3106 3112 0 +11.24(+0.36%)
Feb 12, 2017 3091 3104 3089 3100 0 +0.00(+0.00%)
Feb 11, 2017 3091 3104 3089 3100 0 +0.00(+0.00%)
Feb 10, 2017 3091 3104 3089 3100 0 +20.43(+0.66%)
Feb 09, 2017 3067 3091 3067 3080 0 +13.43(+0.44%)
Feb 08, 2017 3069 3073 3056 3067 0 -5.11(-0.17%)
Feb 07, 2017 3053 3077 3052 3072 0 +14.73(+0.48%)
Feb 06, 2017 3048 3063 3041 3057 0 +14.97(+0.49%)
Feb 05, 2017 3047 3048 3031 3042 0 +0.00(+0.00%)
Feb 04, 2017 3047 3048 3031 3042 0 +0.00(+0.00%)
Feb 03, 2017 3047 3048 3031 3042 0 -2.14(-0.07%)
Feb 02, 2017 3064 3068 3037 3044 0 -23.41(-0.76%)
Feb 01, 2017 3046 3073 3041 3067 0 +20.69(+0.68%)
Jan 31, 2017 3054 3056 3031 3047 0 -18.05(-0.59%)
Jan 30, 2017 3065 3065 3055 3065 0 +0.00(+0.00%)
Jan 29, 2017 3065 3065 3055 3065 0 +0.00(+0.00%)
Jan 28, 2017 3065 3065 3055 3065 0 +0.00(+0.00%)
Jan 27, 2017 3065 3065 3055 3065 0 +13.07(+0.43%)
Jan 26, 2017 3050 3059 3045 3052 0 +11.84(+0.39%)
Jan 25, 2017 3058 3062 3033 3040 0 -2.01(-0.07%)
Jan 24, 2017 3025 3044 3023 3042 0 +16.47(+0.54%)
Jan 23, 2017 3011 3027 3008 3025 0 +14.40(+0.48%)
Jan 22, 2017 3006 3016 3004 3011 0 +0.00(+0.00%)
Jan 21, 2017 3006 3016 3004 3011 0 +0.00(+0.00%)
Jan 20, 2017 3006 3016 3004 3011 0 +2.86(+0.10%)
Jan 19, 2017 3004 3011 2995 3008 0 +8.00(+0.27%)
Jan 18, 2017 3001 3008 2988 3000 0 -12.55(-0.42%)
Jan 17, 2017 3010 3013 3001 3013 0 -0.35(-0.01%)
Jan 16, 2017 3025 3027 3000 3013 0 -11.95(-0.40%)
Jan 15, 2017 3001 3026 2999 3025 0 +0.00(+0.00%)
Jan 14, 2017 3001 3026 2999 3025 0 +0.00(+0.00%)
Jan 13, 2017 3001 3026 2999 3025 0 +32.07(+1.07%)
Jan 12, 2017 3011 3022 2991 2993 0 -7.94(-0.26%)
Jan 11, 2017 3010 3019 2995 3001 0 -5.08(-0.17%)
Jan 10, 2017 2973 3006 2971 3006 0 +24.48(+0.82%)
Jan 09, 2017 2962 2986 2962 2982 0 +18.91(+0.64%)
Jan 08, 2017 2965 2971 2955 2963 0 +0.00(+0.00%)
Jan 07, 2017 2965 2971 2955 2963 0 +0.00(+0.00%)
Jan 06, 2017 2965 2971 2955 2963 0 +8.49(+0.29%)
Jan 05, 2017 2941 2968 2937 2954 0 +32.83(+1.12%)
Jan 04, 2017 2897 2932 2897 2921 0 +22.34(+0.77%)
Jan 03, 2017 2887 2900 2870 2899 0 +18.21(+0.63%)
Jan 02, 2017 2898 2903 2881 2881 0 +0.00(+0.00%)
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.