Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
LFW Photonics Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Singapore Straits Times
(IX:
STI
)
3,622.74
-15.80 (-0.43%)
Daily Price
Updated: 5:20 PM EDT, Sep 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
3237
3263
3232
3232
0
-6.43(-0.20%)
May 30, 2022
3240
3247
3229
3239
0
+8.37(+0.26%)
May 27, 2022
3233
3234
3219
3231
0
+0.00(+0.00%)
May 26, 2022
3233
3234
3219
3231
0
+50.97(+1.60%)
May 25, 2022
3198
3209
3172
3180
0
-15.46(-0.48%)
May 24, 2022
3217
3225
3195
3195
0
-18.61(-0.58%)
May 23, 2022
3247
3252
3214
3214
0
-26.93(-0.83%)
May 20, 2022
3214
3246
3211
3241
0
+0.00(+0.00%)
May 19, 2022
3214
3246
3211
3241
0
+15.23(+0.47%)
May 18, 2022
3220
3242
3214
3225
0
+23.46(+0.73%)
May 17, 2022
3200
3219
3191
3202
0
+10.73(+0.34%)
May 13, 2022
3196
3213
3190
3191
0
+0.00(+0.00%)
May 12, 2022
3196
3213
3190
3191
0
-34.91(-1.08%)
May 11, 2022
3221
3232
3211
3226
0
-8.12(-0.25%)
May 10, 2022
3251
3251
3226
3234
0
-40.88(-1.25%)
May 09, 2022
3279
3295
3271
3275
0
-16.82(-0.51%)
May 06, 2022
3296
3306
3290
3292
0
+0.00(+0.00%)
May 05, 2022
3296
3306
3290
3292
0
-57.38(-1.71%)
May 04, 2022
3365
3367
3343
3349
0
-7.63(-0.23%)
Apr 29, 2022
3368
3390
3345
3357
0
+0.00(+0.00%)
Apr 28, 2022
3368
3390
3345
3357
0
+36.23(+1.09%)
Apr 27, 2022
3313
3323
3308
3321
0
-1.38(-0.04%)
Apr 26, 2022
3343
3350
3322
3322
0
-17.54(-0.53%)
Apr 25, 2022
3335
3357
3330
3340
0
-21.52(-0.64%)
Apr 22, 2022
3326
3365
3313
3361
0
+0.00(+0.00%)
Apr 21, 2022
3326
3365
3313
3361
0
+25.79(+0.77%)
Apr 20, 2022
3325
3345
3322
3335
0
+28.19(+0.85%)
Apr 19, 2022
3321
3345
3307
3307
0
+4.06(+0.12%)
Apr 18, 2022
3327
3330
3303
3303
0
-32.78(-0.98%)
Apr 14, 2022
3343
3360
3334
3336
0
+0.00(+0.00%)
Apr 13, 2022
3343
3360
3334
3336
0
+5.60(+0.17%)
Apr 12, 2022
3347
3357
3330
3330
0
-33.31(-0.99%)
Apr 11, 2022
3368
3375
3349
3364
0
-19.72(-0.58%)
Apr 08, 2022
3401
3403
3374
3383
0
+0.00(+0.00%)
Apr 07, 2022
3401
3403
3374
3383
0
-39.67(-1.16%)
Apr 06, 2022
3433
3446
3420
3423
0
-22.06(-0.64%)
Apr 05, 2022
3426
3445
3426
3445
0
+28.04(+0.82%)
Apr 04, 2022
3419
3425
3415
3417
0
-2.14(-0.06%)
Apr 01, 2022
3404
3425
3399
3419
0
+0.00(+0.00%)
Mar 31, 2022
3404
3425
3399
3419
0
-23.50(-0.68%)
Mar 30, 2022
3449
3449
3432
3443
0
+8.71(+0.25%)
Mar 29, 2022
3442
3456
3413
3434
0
+1.91(+0.06%)
Mar 28, 2022
3413
3434
3408
3432
0
+18.30(+0.54%)
Mar 25, 2022
3397
3422
3397
3414
0
+0.00(+0.00%)
Mar 24, 2022
3397
3422
3397
3414
0
+49.43(+1.47%)
Mar 23, 2022
3360
3371
3357
3364
0
+14.09(+0.42%)
Mar 22, 2022
3350
3366
3343
3350
0
-5.34(-0.16%)
Mar 21, 2022
3346
3356
3330
3356
0
+24.88(+0.75%)
Mar 18, 2022
3333
3346
3314
3331
0
+0.00(+0.00%)
Mar 17, 2022
3333
3346
3314
3331
0
+39.73(+1.21%)
Mar 16, 2022
3276
3298
3262
3291
0
+54.86(+1.70%)
Mar 15, 2022
3236
3266
3228
3236
0
+4.01(+0.12%)
Mar 14, 2022
3243
3251
3222
3232
0
-17.63(-0.54%)
Mar 11, 2022
3230
3251
3218
3250
0
+0.00(+0.00%)
Mar 10, 2022
3230
3251
3218
3250
0
+54.28(+1.70%)
Mar 09, 2022
3137
3203
3136
3195
0
+46.52(+1.48%)
Mar 08, 2022
3175
3182
3128
3149
0
-38.96(-1.22%)
Mar 07, 2022
3205
3223
3186
3188
0
-38.96(-1.21%)
Mar 04, 2022
3235
3253
3208
3227
0
+0.00(+0.00%)
Mar 03, 2022
3235
3253
3208
3227
0
-17.62(-0.54%)
Mar 02, 2022
3262
3280
3244
3244
0
-34.23(-1.04%)
Mar 01, 2022
3262
3288
3261
3279
0
+36.39(+1.12%)
Feb 28, 2022
3299
3301
3215
3242
0
-52.23(-1.59%)
Feb 25, 2022
3287
3333
3287
3294
0
+0.00(+0.00%)
Feb 24, 2022
3287
3333
3287
3294
0
-98.53(-2.90%)
Feb 23, 2022
3380
3401
3372
3393
0
-7.58(-0.22%)
Feb 22, 2022
3417
3421
3395
3401
0
-35.78(-1.04%)
Feb 21, 2022
3422
3439
3418
3436
0
+7.46(+0.22%)
Feb 18, 2022
3433
3447
3428
3429
0
+0.00(+0.00%)
Feb 17, 2022
3433
3447
3428
3429
0
-10.40(-0.30%)
Feb 16, 2022
3418
3443
3407
3439
0
+17.92(+0.52%)
Feb 15, 2022
3418
3426
3407
3421
0
+0.18(+0.01%)
Feb 14, 2022
3420
3435
3403
3421
0
-7.75(-0.23%)
Feb 11, 2022
3414
3438
3412
3429
0
+0.00(+0.00%)
Feb 10, 2022
3414
3438
3412
3429
0
+8.91(+0.26%)
Feb 09, 2022
3397
3420
3394
3420
0
+18.30(+0.54%)
Feb 08, 2022
3380
3412
3373
3402
0
+35.26(+1.05%)
Feb 07, 2022
3329
3366
3328
3366
0
+35.07(+1.05%)
Feb 04, 2022
3315
3333
3310
3331
0
+0.00(+0.00%)
Feb 03, 2022
3315
3333
3310
3331
0
+81.82(+2.52%)
Jan 30, 2022
3251
3276
3246
3250
0
+3.26(+0.10%)
Jan 28, 2022
3261
3273
3245
3246
0
+0.00(+0.00%)
Jan 27, 2022
3261
3273
3245
3246
0
-25.24(-0.77%)
Jan 26, 2022
3254
3280
3250
3272
0
+23.81(+0.73%)
Jan 25, 2022
3264
3268
3235
3248
0
-35.59(-1.08%)
Jan 24, 2022
3268
3294
3266
3283
0
-11.51(-0.35%)
Jan 21, 2022
3291
3299
3282
3295
0
+0.00(+0.00%)
Jan 20, 2022
3291
3299
3282
3295
0
+10.92(+0.33%)
Jan 19, 2022
3282
3298
3274
3284
0
+3.90(+0.12%)
Jan 18, 2022
3295
3300
3273
3280
0
-7.91(-0.24%)
Jan 17, 2022
3284
3298
3279
3288
0
+5.98(+0.18%)
Jan 14, 2022
3265
3282
3262
3282
0
+0.00(+0.00%)
Jan 13, 2022
3265
3282
3262
3282
0
+26.99(+0.83%)
Jan 12, 2022
3261
3264
3243
3255
0
+8.61(+0.27%)
Jan 11, 2022
3231
3249
3223
3246
0
+19.32(+0.60%)
Jan 10, 2022
3211
3241
3209
3227
0
+21.79(+0.68%)
Jan 07, 2022
3200
3209
3191
3205
0
+0.00(+0.00%)
Jan 06, 2022
3200
3209
3191
3205
0
+41.82(+1.32%)
Jan 05, 2022
3188
3197
3155
3163
0
-17.69(-0.56%)
Jan 04, 2022
3156
3183
3152
3181
0
+46.88(+1.50%)
Jan 03, 2022
3130
3138
3128
3134
0
+10.57(+0.34%)
Dec 30, 2021
3127
3140
3124
3124
0
-14.34(-0.46%)
Dec 29, 2021
3135
3141
3133
3138
0
+9.61(+0.31%)
Dec 28, 2021
3111
3129
3109
3128
0
+24.17(+0.78%)
Dec 27, 2021
3108
3114
3104
3104
0
-4.04(-0.13%)
Dec 23, 2021
3102
3111
3099
3108
0
+20.77(+0.67%)
Dec 22, 2021
3093
3098
3079
3088
0
+2.43(+0.08%)
Dec 21, 2021
3084
3102
3079
3085
0
+12.11(+0.39%)
Dec 20, 2021
3093
3098
3068
3073
0
-38.66(-1.24%)
Dec 17, 2021
3123
3135
3112
3112
0
+0.00(+0.00%)
Dec 16, 2021
3123
3135
3112
3112
0
-3.25(-0.10%)
Dec 15, 2021
3117
3121
3107
3115
0
-6.21(-0.20%)
Dec 14, 2021
3117
3129
3114
3121
0
+1.14(+0.04%)
Dec 13, 2021
3157
3162
3120
3120
0
-15.66(-0.50%)
Dec 10, 2021
3134
3142
3129
3136
0
+0.00(+0.00%)
Dec 09, 2021
3134
3142
3129
3136
0
+5.84(+0.19%)
Dec 08, 2021
3138
3141
3124
3130
0
-4.89(-0.16%)
Dec 07, 2021
3123
3138
3120
3135
0
+18.34(+0.59%)
Dec 06, 2021
3104
3136
3104
3116
0
+14.39(+0.46%)
Dec 03, 2021
3083
3110
3080
3102
0
+0.00(+0.00%)
Dec 02, 2021
3083
3110
3080
3102
0
+3.68(+0.12%)
Dec 01, 2021
3052
3102
3045
3098
0
+56.96(+1.87%)
Nov 30, 2021
3123
3130
3041
3041
0
-79.29(-2.54%)
Nov 29, 2021
3144
3147
3116
3121
0
-45.69(-1.44%)
Nov 26, 2021
3205
3208
3154
3166
0
+0.00(+0.00%)
Nov 25, 2021
3205
3208
3154
3166
0
-60.88(-1.89%)
Nov 24, 2021
3237
3240
3227
3227
0
-0.38(-0.01%)
Nov 23, 2021
3236
3237
3227
3228
0
-9.55(-0.30%)
Nov 22, 2021
3234
3245
3231
3237
0
+4.74(+0.15%)
Nov 19, 2021
3234
3239
3227
3232
0
+0.00(+0.00%)
Nov 18, 2021
3234
3239
3227
3232
0
-0.34(-0.01%)
Nov 17, 2021
3236
3238
3226
3233
0
-6.12(-0.19%)
Nov 16, 2021
3232
3246
3231
3239
0
-1.78(-0.05%)
Nov 15, 2021
3228
3242
3222
3241
0
+12.13(+0.38%)
Nov 12, 2021
3244
3248
3226
3228
0
+0.00(+0.00%)
Nov 11, 2021
3244
3248
3226
3228
0
-2.87(-0.09%)
Nov 10, 2021
3245
3246
3218
3231
0
-12.10(-0.37%)
Nov 09, 2021
3268
3274
3240
3243
0
-20.48(-0.63%)
Nov 08, 2021
3252
3271
3250
3264
0
+21.56(+0.66%)
Nov 05, 2021
3234
3248
3225
3242
0
+0.00(+0.00%)
Nov 04, 2021
3234
3248
3225
3242
0
+22.65(+0.70%)
Nov 03, 2021
3234
3237
3217
3220
0
+0.00(+0.00%)
Nov 02, 2021
3234
3237
3217
3220
0
+0.64(+0.02%)
Nov 01, 2021
3226
3229
3208
3219
0
+20.88(+0.65%)
Oct 29, 2021
3211
3227
3198
3198
0
+0.00(+0.00%)
Oct 28, 2021
3211
3227
3198
3198
0
-20.00(-0.62%)
Oct 27, 2021
3206
3228
3203
3218
0
+13.60(+0.42%)
Oct 26, 2021
3200
3209
3186
3205
0
+2.71(+0.08%)
Oct 25, 2021
3203
3210
3197
3202
0
-3.28(-0.10%)
Oct 22, 2021
3195
3205
3192
3205
0
+0.00(+0.00%)
Oct 21, 2021
3205
0
+7.06(+0.22%)
Oct 20, 2021
3213
3213
3192
3198
0
-0.93(-0.03%)
Oct 19, 2021
3195
3206
3185
3199
0
+25.19(+0.79%)
Oct 18, 2021
3174
3179
3163
3174
0
-0.09(-0.00%)
Oct 15, 2021
3181
3186
3170
3174
0
+0.00(+0.00%)
Oct 14, 2021
3181
3186
3170
3174
0
+17.49(+0.55%)
Oct 13, 2021
3123
3161
3123
3156
0
+44.37(+1.43%)
Oct 12, 2021
3102
3112
3089
3112
0
-1.44(-0.05%)
Oct 11, 2021
3119
3125
3110
3113
0
+0.68(+0.02%)
Oct 08, 2021
3111
3114
3094
3113
0
+0.00(+0.00%)
Oct 07, 2021
3111
3114
3094
3113
0
+28.93(+0.94%)
Oct 06, 2021
3083
3091
3066
3084
0
+15.76(+0.51%)
Oct 05, 2021
3072
3072
3047
3068
0
-21.53(-0.70%)
Oct 04, 2021
3080
3102
3080
3090
0
+38.54(+1.26%)
Oct 01, 2021
3073
3077
3045
3051
0
+0.00(+0.00%)
Sep 30, 2021
3073
3077
3045
3051
0
-23.20(-0.75%)
Sep 29, 2021
3081
3089
3061
3074
0
-3.38(-0.11%)
Sep 28, 2021
3085
3099
3075
3078
0
-22.61(-0.73%)
Sep 27, 2021
3073
3107
3069
3100
0
+38.95(+1.27%)
Sep 24, 2021
3089
3090
3058
3061
0
+0.00(+0.00%)
Sep 23, 2021
3089
3090
3058
3061
0
+13.30(+0.44%)
Sep 22, 2021
3048
3059
3038
3048
0
-15.15(-0.49%)
Sep 21, 2021
3040
3070
3038
3063
0
+21.47(+0.71%)
Sep 20, 2021
3071
3075
3038
3042
0
-29.50(-0.96%)
Sep 17, 2021
3057
3071
3055
3071
0
+0.00(+0.00%)
Sep 16, 2021
3057
3071
3055
3071
0
+12.62(+0.41%)
Sep 15, 2021
3068
3071
3053
3059
0
-21.76(-0.71%)
Sep 14, 2021
3087
3092
3077
3080
0
+6.06(+0.20%)
Sep 13, 2021
3091
3094
3064
3074
0
-24.49(-0.79%)
Sep 10, 2021
3086
3105
3076
3099
0
+0.00(+0.00%)
Sep 09, 2021
3086
3105
3076
3099
0
+29.86(+0.97%)
Sep 08, 2021
3093
3095
3065
3069
0
-39.59(-1.27%)
Sep 07, 2021
3094
3109
3084
3109
0
+7.45(+0.24%)
Sep 06, 2021
3079
3103
3074
3101
0
+17.23(+0.56%)
Sep 03, 2021
3090
3094
3076
3084
0
+0.00(+0.00%)
Sep 02, 2021
3090
3094
3076
3084
0
-3.99(-0.13%)
Sep 01, 2021
3056
3093
3055
3088
0
+32.79(+1.07%)
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
.