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)

4,912.69 +51.72 (+1.06%)
Daily Price Updated: 10:20 AM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2026 4889 4917 4881 4913 0 +51.72(+1.06%)
Apr 29, 2026 4876 4888 4854 4861 0 -26.72(-0.55%)
Apr 28, 2026 4900 4930 4882 4888 0 -5.04(-0.10%)
Apr 27, 2026 4919 4926 4886 4893 0 -30.13(-0.61%)
Apr 26, 2026 4930 4941 4904 4923 0 +0.00(+0.00%)
Apr 25, 2026 4930 4941 4904 4923 0 +0.00(+0.00%)
Apr 24, 2026 4930 4941 4904 4923 0 -21.25(-0.43%)
Apr 23, 2026 4988 4992 4942 4944 0 -58.61(-1.17%)
Apr 22, 2026 5009 5014 4988 5003 0 -12.24(-0.24%)
Apr 21, 2026 5010 5021 4996 5015 0 +10.89(+0.22%)
Apr 20, 2026 5001 5013 4979 5004 0 +6.14(+0.12%)
Apr 19, 2026 5013 5016 4988 4998 0 +0.00(+0.00%)
Apr 18, 2026 5013 5016 4988 4998 0 +0.00(+0.00%)
Apr 17, 2026 5013 5016 4988 4998 0 -9.90(-0.20%)
Apr 16, 2026 5039 5039 5004 5008 0 -13.37(-0.27%)
Apr 15, 2026 5031 5038 5010 5021 0 +13.63(+0.27%)
Apr 14, 2026 5011 5021 4993 5008 0 +23.40(+0.47%)
Apr 13, 2026 4977 4984 4965 4984 0 -5.24(-0.11%)
Apr 12, 2026 4998 4999 4973 4989 0 +0.00(+0.00%)
Apr 11, 2026 4998 4999 4973 4989 0 +0.00(+0.00%)
Apr 10, 2026 4998 4999 4973 4989 0 +12.33(+0.25%)
Apr 09, 2026 5009 5010 4974 4977 0 +19.07(+0.38%)
Apr 07, 2026 4976 4991 4947 4958 0 -14.39(-0.29%)
Apr 06, 2026 4950 4973 4943 4972 0 +24.90(+0.50%)
Apr 05, 2026 5011 5011 4927 4948 0 +0.00(+0.00%)
Apr 04, 2026 5011 5011 4927 4948 0 +0.00(+0.00%)
Apr 03, 2026 5011 5011 4927 4948 0 +0.00(+0.00%)
Apr 02, 2026 5011 5011 4927 4948 0 -28.33(-0.57%)
Apr 01, 2026 4950 4985 4948 4976 0 +90.38(+1.85%)
Mar 31, 2026 4897 4930 4885 4885 0 -11.81(-0.24%)
Mar 30, 2026 4855 4911 4855 4897 0 -0.92(-0.02%)
Mar 29, 2026 4882 4927 4858 4898 0 +0.00(+0.00%)
Mar 28, 2026 4882 4927 4858 4898 0 +0.00(+0.00%)
Mar 27, 2026 4882 4927 4858 4898 0 +10.42(+0.21%)
Mar 26, 2026 4921 4935 4888 4888 0 -16.78(-0.34%)
Mar 25, 2026 4896 4909 4875 4905 0 +42.11(+0.87%)
Mar 24, 2026 4858 4882 4830 4862 0 +21.13(+0.44%)
Mar 23, 2026 4839 4873 4817 4841 0 -107.57(-2.17%)
Mar 22, 2026 4972 4975 4932 4949 0 +0.00(+0.00%)
Mar 21, 2026 4972 4975 4932 4949 0 +0.00(+0.00%)
Mar 20, 2026 4972 4975 4932 4949 0 -18.74(-0.38%)
Mar 19, 2026 4945 4986 4938 4968 0 -34.56(-0.69%)
Mar 18, 2026 4950 5017 4938 5002 0 +66.20(+1.34%)
Mar 17, 2026 4904 4936 4897 4936 0 +67.28(+1.38%)
Mar 16, 2026 4831 4872 4831 4869 0 +26.42(+0.55%)
Mar 15, 2026 4853 4867 4833 4842 0 +0.00(+0.00%)
Mar 14, 2026 4853 4867 4833 4842 0 +0.00(+0.00%)
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%)
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.