ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Singapore Straits Times (IX:STI)

4,842.27 -13.06 (-0.27%)
Daily Price Updated: 9:20 AM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 4853 4867 4833 4842 0 -13.06(-0.27%)
Mar 12, 2026 4848 4869 4820 4855 0 -8.48(-0.17%)
Mar 11, 2026 4854 4868 4844 4864 0 +3.17(+0.07%)
Mar 10, 2026 4800 4865 4799 4861 0 +104.03(+2.19%)
Mar 09, 2026 4778 4778 4698 4757 0 -91.64(-1.89%)
Mar 08, 2026 4825 4862 4809 4848 0 +0.00(+0.00%)
Mar 07, 2026 4825 4862 4809 4848 0 +0.00(+0.00%)
Mar 06, 2026 4825 4862 4809 4848 0 +1.69(+0.03%)
Mar 05, 2026 4861 4878 4828 4847 0 +33.81(+0.70%)
Mar 04, 2026 4898 4900 4771 4813 0 -103.90(-2.11%)
Mar 03, 2026 4908 4952 4900 4917 0 +25.79(+0.53%)
Mar 02, 2026 4913 4920 4876 4891 0 -104.21(-2.09%)
Mar 01, 2026 4955 4996 4943 4995 0 +0.00(+0.00%)
Feb 28, 2026 4955 4996 4943 4995 0 +0.00(+0.00%)
Feb 27, 2026 4955 4996 4943 4995 0 +30.69(+0.62%)
Feb 26, 2026 5027 5027 4958 4964 0 -43.35(-0.87%)
Feb 25, 2026 5014 5022 4996 5008 0 -13.06(-0.26%)
Feb 24, 2026 5016 5023 4981 5021 0 -20.54(-0.41%)
Feb 23, 2026 5035 5041 5014 5041 0 +23.73(+0.47%)
Feb 22, 2026 5025 5025 4993 5018 0 +0.00(+0.00%)
Feb 21, 2026 5025 5025 4993 5018 0 +0.00(+0.00%)
Feb 20, 2026 5025 5025 4993 5018 0 +16.04(+0.32%)
Feb 19, 2026 4984 5006 4978 5002 0 +62.98(+1.28%)
Feb 18, 2026 4937 4941 4921 4939 0 +0.00(+0.00%)
Feb 17, 2026 4937 4941 4921 4939 0 +0.00(+0.00%)
Feb 16, 2026 4937 4941 4921 4939 0 +0.80(+0.02%)
Feb 15, 2026 4986 4990 4929 4938 0 +0.00(+0.00%)
Feb 14, 2026 4986 4990 4929 4938 0 +0.00(+0.00%)
Feb 13, 2026 4986 4990 4929 4938 0 -78.98(-1.57%)
Feb 12, 2026 4993 5021 4986 5017 0 +32.18(+0.65%)
Feb 11, 2026 4960 4986 4946 4985 0 +20.33(+0.41%)
Feb 10, 2026 4950 4964 4934 4964 0 +3.42(+0.07%)
Feb 09, 2026 4935 4982 4929 4961 0 +26.42(+0.54%)
Feb 08, 2026 4936 4953 4927 4934 0 +0.00(+0.00%)
Feb 07, 2026 4936 4953 4927 4934 0 +0.00(+0.00%)
Feb 06, 2026 4936 4953 4927 4934 0 -41.46(-0.83%)
Feb 05, 2026 4966 4981 4944 4976 0 +10.37(+0.21%)
Feb 04, 2026 4941 4966 4940 4966 0 +21.41(+0.43%)
Feb 03, 2026 4910 4949 4910 4944 0 +51.82(+1.06%)
Feb 02, 2026 4913 4927 4862 4892 0 -12.86(-0.26%)
Feb 01, 2026 4934 4934 4901 4905 0 +0.00(+0.00%)
Jan 31, 2026 4934 4934 4901 4905 0 +0.00(+0.00%)
Jan 30, 2026 4934 4934 4901 4905 0 -24.90(-0.51%)
Jan 29, 2026 4924 4931 4903 4930 0 +20.69(+0.42%)
Jan 28, 2026 4919 4926 4890 4909 0 -13.68(-0.28%)
Jan 27, 2026 4898 4923 4881 4923 0 +62.09(+1.28%)
Jan 26, 2026 4896 4898 4854 4861 0 -30.52(-0.62%)
Jan 25, 2026 4840 4895 4839 4891 0 +0.00(+0.00%)
Jan 24, 2026 4840 4895 4839 4891 0 +0.00(+0.00%)
Jan 23, 2026 4840 4895 4839 4891 0 +63.13(+1.31%)
Jan 22, 2026 4830 4844 4822 4828 0 +18.44(+0.38%)
Jan 21, 2026 4798 4815 4790 4810 0 -18.12(-0.38%)
Jan 20, 2026 4817 4842 4809 4828 0 -6.88(-0.14%)
Jan 19, 2026 4834 4835 4820 4835 0 -14.22(-0.29%)
Jan 18, 2026 4842 4849 4828 4849 0 +0.00(+0.00%)
Jan 17, 2026 4842 4849 4828 4849 0 +0.00(+0.00%)
Jan 16, 2026 4842 4849 4828 4849 0 +15.76(+0.33%)
Jan 15, 2026 4806 4833 4793 4833 0 +20.83(+0.43%)
Jan 14, 2026 4801 4813 4786 4813 0 +5.38(+0.11%)
Jan 13, 2026 4795 4809 4778 4807 0 +40.35(+0.85%)
Jan 12, 2026 4750 4779 4750 4767 0 +22.12(+0.47%)
Jan 11, 2026 4737 4750 4723 4745 0 +0.00(+0.00%)
Jan 10, 2026 4737 4750 4723 4745 0 +0.00(+0.00%)
Jan 09, 2026 4737 4750 4723 4745 0 +5.59(+0.12%)
Jan 08, 2026 4755 4763 4726 4739 0 -8.55(-0.18%)
Jan 07, 2026 4750 4765 4730 4748 0 +7.65(+0.16%)
Jan 06, 2026 4703 4745 4693 4740 0 +59.47(+1.27%)
Jan 05, 2026 4670 4690 4669 4680 0 +24.38(+0.52%)
Jan 04, 2026 4652 4669 4648 4656 0 +0.00(+0.00%)
Jan 03, 2026 4652 4669 4648 4656 0 +0.00(+0.00%)
Jan 02, 2026 4652 4669 4648 4656 0 +9.91(+0.21%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.