• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    LFW Photonics Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Singapore Straits Times (IX: STI )

    3,280.10 -7.65 (-0.23%)
    Daily Price Updated: 4:45 PM EDT, Apr 27, 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 (%)
    May 31, 2006 2382 2398 2369 2384 0 -57.67(-2.36%)
    May 30, 2006 2440 2453 2435 2442 0 +1.63(+0.07%)
    May 29, 2006 2450 2459 2437 2440 0 -5.11(-0.21%)
    May 26, 2006 2438 2455 2430 2445 0 +40.57(+1.69%)
    May 25, 2006 2435 2436 2377 2404 0 -32.10(-1.32%)
    May 24, 2006 2430 2445 2411 2437 0 +7.00(+0.29%)
    May 23, 2006 2411 2439 2399 2430 0 +12.86(+0.53%)
    May 22, 2006 2504 2516 2412 2417 0 -77.29(-3.10%)
    May 19, 2006 2487 2506 2482 2494 0 -8.20(-0.33%)
    May 18, 2006 2489 2503 2478 2502 0 -46.51(-1.82%)
    May 17, 2006 2525 2553 2522 2549 0 +34.99(+1.39%)
    May 16, 2006 2547 2555 2488 2514 0 -21.13(-0.83%)
    May 15, 2006 2581 2582 2529 2535 0 -85.75(-3.27%)
    May 12, 2006 2633 2636 2619 2621 0 +0.00(+0.00%)
    May 11, 2006 2633 2636 2619 2621 0 -22.31(-0.84%)
    May 10, 2006 2631 2643 2621 2643 0 +13.21(+0.50%)
    May 09, 2006 2656 2658 2624 2630 0 -28.10(-1.06%)
    May 08, 2006 2654 2666 2651 2658 0 +25.36(+0.96%)
    May 05, 2006 2646 2650 2626 2632 0 -12.28(-0.46%)
    May 04, 2006 2659 2659 2638 2645 0 -14.95(-0.56%)
    May 03, 2006 2643 2666 2643 2660 0 +26.85(+1.02%)
    May 02, 2006 2614 2638 2614 2633 0 +22.09(+0.85%)
    May 01, 2006 2620 2620 2578 2611 0 +0.00(+0.00%)
    Apr 28, 2006 2620 2620 2578 2611 0 +9.65(+0.37%)
    Apr 27, 2006 2605 2616 2601 2601 0 +4.41(+0.17%)
    Apr 26, 2006 2590 2602 2581 2597 0 +13.04(+0.50%)
    Apr 25, 2006 2597 2597 2569 2584 0 -8.89(-0.34%)
    Apr 24, 2006 2601 2602 2586 2592 0 -10.95(-0.42%)
    Apr 21, 2006 2595 2605 2589 2603 0 +19.72(+0.76%)
    Apr 20, 2006 2587 2598 2579 2584 0 -2.11(-0.08%)
    Apr 19, 2006 2575 2587 2575 2586 0 +26.59(+1.04%)
    Apr 18, 2006 2556 2560 2549 2559 0 +8.91(+0.35%)
    Apr 17, 2006 2538 2551 2538 2550 0 +5.96(+0.23%)
    Apr 13, 2006 2548 2554 2541 2544 0 -1.87(-0.07%)
    Apr 12, 2006 2544 2547 2535 2546 0 -8.41(-0.33%)
    Apr 11, 2006 2548 2565 2548 2555 0 +8.74(+0.34%)
    Apr 10, 2006 2545 2547 2532 2546 0 -6.13(-0.24%)
    Apr 07, 2006 2544 2552 2534 2552 0 +9.41(+0.37%)
    Apr 06, 2006 2553 2559 2539 2543 0 -2.25(-0.09%)
    Apr 05, 2006 2551 2551 2542 2545 0 +12.30(+0.49%)
    Apr 04, 2006 2548 2549 2532 2533 0 -16.09(-0.63%)
    Apr 03, 2006 2543 2554 2541 2549 0 +15.28(+0.60%)
    Mar 31, 2006 2537 2541 2525 2533 0 +12.36(+0.49%)
    Mar 30, 2006 2529 2536 2520 2521 0 +0.29(+0.01%)
    Mar 29, 2006 2516 2526 2510 2521 0 +7.18(+0.29%)
    Mar 28, 2006 2505 2521 2504 2514 0 +9.34(+0.37%)
    Mar 27, 2006 2496 2508 2494 2504 0 +6.92(+0.28%)
    Mar 24, 2006 2495 2501 2489 2497 0 +5.67(+0.23%)
    Mar 23, 2006 2491 2497 2488 2492 0 +2.37(+0.10%)
    Mar 22, 2006 2496 2503 2478 2489 0 -7.90(-0.32%)
    Mar 21, 2006 2499 2505 2494 2497 0 -15.43(-0.61%)
    Mar 20, 2006 2507 2513 2504 2513 0 +18.19(+0.73%)
    Mar 17, 2006 2502 2503 2491 2494 0 -4.52(-0.18%)
    Mar 16, 2006 2505 2505 2494 2499 0 +0.91(+0.04%)
    Mar 15, 2006 2507 2513 2497 2498 0 -8.68(-0.35%)
    Mar 14, 2006 2513 2514 2499 2507 0 -5.44(-0.22%)
    Mar 13, 2006 2506 2514 2503 2512 0 +15.41(+0.62%)
    Mar 10, 2006 2498 2504 2494 2497 0 -7.52(-0.30%)
    Mar 09, 2006 2499 2505 2492 2504 0 +1.65(+0.07%)
    Mar 08, 2006 2496 2503 2473 2503 0 +13.45(+0.54%)
    Mar 07, 2006 2511 2517 2489 2489 0 -23.73(-0.94%)
    Mar 06, 2006 2496 2514 2494 2513 0 +19.45(+0.78%)
    Mar 03, 2006 2488 2493 2484 2493 0 +13.13(+0.53%)
    Mar 02, 2006 2494 2499 2480 2480 0 -2.37(-0.10%)
    Mar 01, 2006 2472 2489 2471 2483 0 +0.71(+0.03%)
    Feb 28, 2006 2462 2490 2462 2482 0 +4.59(+0.19%)
    Feb 27, 2006 2462 2477 2455 2477 0 +23.70(+0.97%)
    Feb 24, 2006 2437 2457 2435 2454 0 +18.09(+0.74%)
    Feb 23, 2006 2437 2440 2429 2436 0 +7.69(+0.32%)
    Feb 22, 2006 2443 2443 2428 2428 0 -15.67(-0.64%)
    Feb 21, 2006 2437 2449 2437 2444 0 +11.79(+0.48%)
    Feb 20, 2006 2428 2437 2424 2432 0 +0.43(+0.02%)
    Feb 17, 2006 2447 2452 2430 2431 0 -3.32(-0.14%)
    Feb 16, 2006 2434 2450 2431 2435 0 +10.49(+0.43%)
    Feb 15, 2006 2448 2448 2415 2424 0 -16.81(-0.69%)
    Feb 14, 2006 2434 2447 2426 2441 0 +11.48(+0.47%)
    Feb 13, 2006 2427 2439 2424 2430 0 +5.91(+0.24%)
    Feb 10, 2006 2432 2435 2421 2424 0 -8.03(-0.33%)
    Feb 09, 2006 2442 2445 2428 2432 0 +3.37(+0.14%)
    Feb 08, 2006 2444 2445 2423 2428 0 -20.48(-0.84%)
    Feb 07, 2006 2444 2450 2441 2449 0 +7.65(+0.31%)
    Feb 06, 2006 2427 2441 2420 2441 0 +9.36(+0.38%)
    Feb 03, 2006 2431 2437 2426 2432 0 -9.67(-0.40%)
    Feb 02, 2006 2443 2449 2435 2441 0 +9.65(+0.40%)
    Feb 01, 2006 2426 2434 2421 2432 0 +19.66(+0.82%)
    Jan 31, 2006 2401 2412 2401 2412 0 +0.00(+0.00%)
    Jan 30, 2006 2401 2412 2401 2412 0 +0.00(+0.00%)
    Jan 27, 2006 2401 2417 2395 2412 0 +23.86(+1.00%)
    Jan 26, 2006 2381 2389 2376 2388 0 +9.58(+0.40%)
    Jan 25, 2006 2375 2388 2375 2379 0 +10.32(+0.44%)
    Jan 24, 2006 2373 2386 2368 2368 0 +3.35(+0.14%)
    Jan 23, 2006 2372 2378 2354 2365 0 -23.94(-1.00%)
    Jan 20, 2006 2385 2395 2377 2389 0 +10.39(+0.44%)
    Jan 19, 2006 2371 2383 2368 2379 0 +19.22(+0.81%)
    Jan 18, 2006 2366 2376 2352 2359 0 -17.66(-0.74%)
    Jan 17, 2006 2402 2412 2374 2377 0 -24.24(-1.01%)
    Jan 16, 2006 2407 2414 2399 2401 0 -4.66(-0.19%)
    Jan 13, 2006 2411 2415 2402 2406 0 -1.52(-0.06%)
    Jan 12, 2006 2424 2426 2403 2407 0 -11.27(-0.47%)
    Jan 11, 2006 2436 2441 2415 2419 0 -7.34(-0.30%)
    Jan 10, 2006 2424 2433 2421 2426 0 +0.00(+0.00%)
    Jan 09, 2006 2424 2433 2421 2426 0 +5.25(+0.22%)
    Jan 06, 2006 2407 2423 2402 2421 0 +16.99(+0.71%)
    Jan 05, 2006 2393 2415 2392 2404 0 +19.61(+0.82%)
    Jan 04, 2006 2384 2397 2382 2384 0 +14.77(+0.62%)
    Jan 03, 2006 2355 2373 2353 2369 0 +22.03(+0.94%)
    Dec 30, 2005 2351 2356 2342 2347 0 +1.96(+0.08%)
    Dec 29, 2005 2335 2348 2333 2345 0 +7.49(+0.32%)
    Dec 28, 2005 2333 2339 2326 2338 0 +2.95(+0.13%)
    Dec 27, 2005 2331 2335 2328 2335 0 +6.65(+0.29%)
    Dec 23, 2005 2329 2335 2326 2328 0 +4.63(+0.20%)
    Dec 22, 2005 2333 2336 2320 2324 0 -9.01(-0.39%)
    Dec 21, 2005 2335 2335 2326 2333 0 +3.95(+0.17%)
    Dec 20, 2005 2333 2333 2320 2329 0 +2.17(+0.09%)
    Dec 19, 2005 2327 2334 2324 2327 0 +1.02(+0.04%)
    Dec 16, 2005 2324 2333 2315 2326 0 -0.20(-0.01%)
    Dec 15, 2005 2328 2335 2322 2326 0 +1.35(+0.06%)
    Dec 14, 2005 2331 2336 2322 2324 0 +0.41(+0.02%)
    Dec 13, 2005 2338 2338 2321 2324 0 -7.43(-0.32%)
    Dec 12, 2005 2332 2338 2326 2331 0 +10.30(+0.44%)
    Dec 09, 2005 2303 2326 2302 2321 0 +15.39(+0.67%)
    Dec 08, 2005 2311 2316 2298 2306 0 -6.10(-0.26%)
    Dec 07, 2005 2315 2317 2309 2312 0 +3.46(+0.15%)
    Dec 06, 2005 2321 2321 2308 2308 0 -24.26(-1.04%)
    Dec 05, 2005 2335 2340 2317 2333 0 +0.09(+0.00%)
    Dec 02, 2005 2329 2335 2323 2333 0 +21.53(+0.93%)
    Dec 01, 2005 2299 2315 2298 2311 0 +10.74(+0.47%)
    Nov 30, 2005 2321 2323 2300 2300 0 -2.63(-0.11%)
    Nov 29, 2005 2299 2308 2295 2303 0 -5.66(-0.25%)
    Nov 28, 2005 2303 2309 2293 2309 0 +12.81(+0.56%)
    Nov 25, 2005 2307 2308 2290 2296 0 -10.58(-0.46%)
    Nov 24, 2005 2306 2309 2293 2306 0 +9.79(+0.43%)
    Nov 23, 2005 2289 2300 2282 2297 0 +18.48(+0.81%)
    Nov 22, 2005 2279 2280 2266 2278 0 -4.46(-0.20%)
    Nov 21, 2005 2297 2304 2278 2282 0 -10.70(-0.47%)
    Nov 18, 2005 2271 2293 2270 2293 0 +31.71(+1.40%)
    Nov 17, 2005 2256 2262 2243 2261 0 +7.03(+0.31%)
    Nov 16, 2005 2244 2255 2241 2254 0 +13.97(+0.62%)
    Nov 15, 2005 2260 2261 2233 2240 0 -13.66(-0.61%)
    Nov 14, 2005 2273 2273 2248 2254 0 -11.88(-0.52%)
    Nov 11, 2005 2269 2273 2262 2266 0 +7.78(+0.34%)
    Nov 10, 2005 2272 2273 2249 2258 0 -12.08(-0.53%)
    Nov 09, 2005 2270 2273 2257 2270 0 -1.66(-0.07%)
    Nov 08, 2005 2259 2272 2255 2272 0 +14.91(+0.66%)
    Nov 07, 2005 2269 2269 2248 2257 0 -9.44(-0.42%)
    Nov 04, 2005 2266 2280 2258 2267 0 +10.98(+0.49%)
    Nov 03, 2005 2227 2257 2227 2256 0 +0.00(+0.00%)
    Nov 02, 2005 2227 2257 2227 2256 0 +38.77(+1.75%)
    Nov 01, 2005 2206 2217 2206 2217 0 +0.00(+0.00%)
    Oct 31, 2005 2206 2227 2206 2217 0 +24.36(+1.11%)
    Oct 28, 2005 2197 2208 2190 2192 0 -9.49(-0.43%)
    Oct 27, 2005 2235 2238 2198 2202 0 -26.89(-1.21%)
    Oct 26, 2005 2228 2236 2226 2229 0 +2.33(+0.10%)
    Oct 25, 2005 2246 2253 2225 2226 0 +3.63(+0.16%)
    Oct 24, 2005 2250 2254 2223 2223 0 -16.53(-0.74%)
    Oct 21, 2005 2209 2247 2201 2239 0 +12.48(+0.56%)
    Oct 20, 2005 2240 2252 2224 2227 0 +8.75(+0.39%)
    Oct 19, 2005 2280 2280 2218 2218 0 -66.03(-2.89%)
    Oct 18, 2005 2289 2291 2273 2284 0 -4.38(-0.19%)
    Oct 17, 2005 2313 2314 2285 2289 0 -14.70(-0.64%)
    Oct 14, 2005 2323 2329 2300 2303 0 -17.46(-0.75%)
    Oct 13, 2005 2319 2325 2307 2321 0 +0.17(+0.01%)
    Oct 12, 2005 2353 2353 2321 2321 0 -34.49(-1.46%)
    Oct 11, 2005 2347 2356 2336 2355 0 +11.63(+0.50%)
    Oct 10, 2005 2307 2347 2307 2343 0 +38.15(+1.65%)
    Oct 07, 2005 2289 2308 2287 2305 0 +15.77(+0.69%)
    Oct 06, 2005 2312 2313 2284 2289 0 -36.42(-1.57%)
    Oct 05, 2005 2320 2326 2314 2326 0 +2.12(+0.09%)
    Oct 04, 2005 2306 2324 2299 2324 0 +22.28(+0.97%)
    Oct 03, 2005 2302 2312 2297 2301 0 -3.65(-0.16%)
    Sep 30, 2005 2314 2315 2302 2305 0 +5.85(+0.25%)
    Sep 29, 2005 2292 2306 2289 2299 0 -2.55(-0.11%)
    Sep 28, 2005 2306 2308 2299 2302 0 -4.66(-0.20%)
    Sep 27, 2005 2318 2318 2303 2306 0 -11.08(-0.48%)
    Sep 26, 2005 2299 2318 2296 2318 0 +24.54(+1.07%)
    Sep 23, 2005 2293 2296 2284 2293 0 +2.36(+0.10%)
    Sep 22, 2005 2291 2297 2285 2291 0 -7.97(-0.35%)
    Sep 21, 2005 2299 2311 2296 2299 0 -8.77(-0.38%)
    Sep 20, 2005 2296 2313 2292 2307 0 +8.92(+0.39%)
    Sep 19, 2005 2304 2308 2297 2298 0 -7.88(-0.34%)
    Sep 16, 2005 2323 2323 2306 2306 0 -11.29(-0.49%)
    Sep 15, 2005 2315 2319 2312 2318 0 +4.32(+0.19%)
    Sep 14, 2005 2311 2320 2309 2313 0 +3.00(+0.13%)
    Sep 13, 2005 2318 2320 2309 2310 0 -14.76(-0.63%)
    Sep 12, 2005 2315 2325 2305 2325 0 +23.83(+1.04%)
    Sep 09, 2005 2299 2302 2292 2301 0 +3.38(+0.15%)
    Sep 08, 2005 2298 2298 2289 2298 0 +1.00(+0.04%)
    Sep 07, 2005 2305 2309 2295 2297 0 +7.53(+0.33%)
    Sep 06, 2005 2297 2303 2283 2289 0 -4.60(-0.20%)
    Sep 05, 2005 2298 2300 2287 2294 0 -6.92(-0.30%)
    Sep 02, 2005 2297 2309 2291 2301 0 +5.35(+0.23%)
    Sep 01, 2005 2290 2296 2281 2296 0 +20.11(+0.88%)
    Aug 31, 2005 2270 2280 2266 2275 0 +6.94(+0.31%)
    Aug 30, 2005 2274 2284 2259 2268 0 -3.51(-0.15%)
    Aug 29, 2005 2284 2284 2261 2272 0 -14.55(-0.64%)
    Aug 26, 2005 2287 2291 2280 2287 0 +2.15(+0.09%)
    Aug 25, 2005 2274 2288 2271 2284 0 +6.05(+0.27%)
    Aug 24, 2005 2288 2290 2278 2278 0 -11.31(-0.49%)
    Aug 23, 2005 2302 2306 2287 2290 0 -11.29(-0.49%)
    Aug 22, 2005 2293 2304 2289 2301 0 +14.59(+0.64%)
    Aug 19, 2005 2294 2295 2280 2286 0 +3.66(+0.16%)
    Aug 18, 2005 2299 2308 2276 2283 0 +2.47(+0.11%)
    Aug 17, 2005 2297 2297 2276 2280 0 -25.07(-1.09%)
    Aug 16, 2005 2291 2306 2291 2305 0 +25.54(+1.12%)
    Aug 15, 2005 2306 2307 2270 2280 0 -23.44(-1.02%)
    Aug 12, 2005 2312 2320 2299 2303 0 -2.77(-0.12%)
    Aug 11, 2005 2335 2335 2304 2306 0 -32.52(-1.39%)
    Aug 10, 2005 2350 2356 2335 2338 0 -9.72(-0.41%)
    Aug 09, 2005 2334 2353 2334 2348 0 +0.00(+0.00%)
    Aug 08, 2005 2334 2353 2334 2348 0 +9.34(+0.40%)
    Aug 05, 2005 2354 2359 2330 2339 0 -23.52(-1.00%)
    Aug 04, 2005 2369 2378 2360 2362 0 -2.80(-0.12%)
    Aug 03, 2005 2388 2400 2365 2365 0 -11.94(-0.50%)
    Aug 02, 2005 2369 2384 2366 2377 0 +11.41(+0.48%)
    Aug 01, 2005 2354 2370 2348 2366 0 +13.16(+0.56%)
    Jul 29, 2005 2350 2363 2338 2353 0 +6.37(+0.27%)
    Jul 28, 2005 2346 2352 2338 2346 0 +12.57(+0.54%)
    Jul 27, 2005 2325 2339 2325 2334 0 +11.85(+0.51%)
    Jul 26, 2005 2318 2331 2317 2322 0 +12.16(+0.53%)
    Jul 25, 2005 2317 2323 2310 2310 0 -9.73(-0.42%)
    Jul 22, 2005 2315 2324 2311 2319 0 +8.20(+0.35%)
    Jul 21, 2005 2316 2330 2309 2311 0 +1.88(+0.08%)
    Jul 20, 2005 2307 2344 2295 2309 0 +16.34(+0.71%)
    Jul 19, 2005 2246 2293 2244 2293 0 +44.78(+1.99%)
    Jul 18, 2005 2250 2253 2240 2248 0 -2.15(-0.10%)
    Jul 15, 2005 2254 2256 2243 2250 0 +0.13(+0.01%)
    Jul 14, 2005 2249 2254 2243 2250 0 +11.15(+0.50%)
    Jul 13, 2005 2234 2244 2234 2239 0 +3.42(+0.15%)
    Jul 12, 2005 2244 2247 2229 2236 0 -5.60(-0.25%)
    Jul 11, 2005 2229 2241 2224 2241 0 +25.20(+1.14%)
    Jul 08, 2005 2214 2224 2213 2216 0 +3.65(+0.16%)
    Jul 07, 2005 2230 2234 2212 2212 0 -21.79(-0.98%)
    Jul 06, 2005 2227 2235 2226 2234 0 +11.52(+0.52%)
    Jul 05, 2005 2225 2230 2221 2223 0 +1.45(+0.07%)
    Jul 04, 2005 2217 2226 2215 2221 0 +11.21(+0.51%)
    Jul 01, 2005 2213 2216 2208 2210 0 -2.71(-0.12%)
    Jun 30, 2005 2204 2213 2202 2213 0 +10.39(+0.47%)
    Jun 29, 2005 2207 2211 2202 2202 0 +4.66(+0.21%)
    Jun 28, 2005 2203 2208 2197 2198 0 -9.10(-0.41%)
    Jun 27, 2005 2213 2218 2207 2207 0 -17.01(-0.76%)
    Jun 24, 2005 2216 2225 2210 2224 0 +0.27(+0.01%)
    Jun 23, 2005 2209 2227 2205 2223 0 +17.11(+0.78%)
    Jun 22, 2005 2199 2207 2194 2206 0 +9.70(+0.44%)
    Jun 21, 2005 2198 2206 2197 2197 0 -0.74(-0.03%)
    Jun 20, 2005 2209 2210 2193 2197 0 -11.77(-0.53%)
    Jun 17, 2005 2207 2215 2206 2209 0 +6.41(+0.29%)
    Jun 16, 2005 2203 2206 2197 2203 0 +0.83(+0.04%)
    Jun 15, 2005 2192 2207 2187 2202 0 -0.28(-0.01%)
    Jun 14, 2005 2221 2222 2202 2202 0 -16.67(-0.75%)
    Jun 13, 2005 2221 2231 2215 2219 0 -1.57(-0.07%)
    Jun 10, 2005 2202 2224 2202 2220 0 +21.87(+0.99%)
    Jun 09, 2005 2197 2208 2194 2199 0 +0.27(+0.01%)
    Jun 08, 2005 2208 2210 2198 2198 0 -8.55(-0.39%)
    Jun 07, 2005 2201 2211 2198 2207 0 +5.46(+0.25%)
    Jun 06, 2005 2187 2201 2185 2201 0 +8.71(+0.40%)
    Jun 03, 2005 2191 2197 2189 2193 0 +1.12(+0.05%)
    Jun 02, 2005 2182 2193 2182 2192 0 +14.62(+0.67%)
    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.