Singapore Straits Times (IX: STI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 3283 | 3298 | 3269 | 3293 | 0 | +10.64(+0.32%) |
| Apr 29, 2024 | 3278 | 3282 | 3264 | 3282 | 0 | +1.95(+0.06%) |
| Apr 28, 2024 | 3283 | 3298 | 3272 | 3280 | 0 | +0.00(+0.00%) |
| Apr 27, 2024 | 3283 | 3298 | 3272 | 3280 | 0 | +0.00(+0.00%) |
| Apr 26, 2024 | 3283 | 3298 | 3272 | 3280 | 0 | -7.65(-0.23%) |
| Apr 25, 2024 | 3270 | 3290 | 3249 | 3288 | 0 | -5.38(-0.16%) |
| Apr 24, 2024 | 3295 | 3308 | 3283 | 3293 | 0 | +20.41(+0.62%) |
| Apr 23, 2024 | 3258 | 3273 | 3250 | 3273 | 0 | +47.55(+1.47%) |
| Apr 22, 2024 | 3184 | 3239 | 3177 | 3225 | 0 | +48.66(+1.53%) |
| Apr 21, 2024 | 3188 | 3196 | 3153 | 3177 | 0 | +0.00(+0.00%) |
| Apr 20, 2024 | 3188 | 3196 | 3153 | 3177 | 0 | +0.00(+0.00%) |
| Apr 19, 2024 | 3188 | 3196 | 3153 | 3177 | 0 | -11.15(-0.35%) |
| Apr 18, 2024 | 3165 | 3197 | 3160 | 3188 | 0 | +32.97(+1.05%) |
| Apr 17, 2024 | 3149 | 3167 | 3142 | 3155 | 0 | +9.93(+0.32%) |
| Apr 16, 2024 | 3171 | 3180 | 3136 | 3145 | 0 | -38.85(-1.22%) |
| Apr 15, 2024 | 3191 | 3196 | 3175 | 3184 | 0 | -33.30(-1.04%) |
| Apr 14, 2024 | 3230 | 3231 | 3216 | 3217 | 0 | +0.00(+0.00%) |
| Apr 13, 2024 | 3230 | 3231 | 3216 | 3217 | 0 | +0.00(+0.00%) |
| Apr 12, 2024 | 3230 | 3231 | 3216 | 3217 | 0 | -10.70(-0.33%) |
| Apr 11, 2024 | 3209 | 3232 | 3206 | 3228 | 0 | -9.91(-0.31%) |
| Apr 10, 2024 | 3229 | 3248 | 3221 | 3238 | 0 | +0.00(+0.00%) |
| Apr 09, 2024 | 3229 | 3248 | 3221 | 3238 | 0 | +21.53(+0.67%) |
| Apr 08, 2024 | 3218 | 3224 | 3210 | 3216 | 0 | -2.27(-0.07%) |
| Apr 07, 2024 | 3217 | 3218 | 3198 | 3218 | 0 | +0.00(+0.00%) |
| Apr 06, 2024 | 3217 | 3218 | 3198 | 3218 | 0 | +0.00(+0.00%) |
| Apr 05, 2024 | 3217 | 3218 | 3198 | 3218 | 0 | -16.75(-0.52%) |
| Apr 04, 2024 | 3239 | 3255 | 3232 | 3235 | 0 | +12.35(+0.38%) |
| Apr 03, 2024 | 3233 | 3234 | 3209 | 3223 | 0 | -25.06(-0.77%) |
| Apr 02, 2024 | 3234 | 3253 | 3230 | 3248 | 0 | +12.83(+0.40%) |
| Apr 01, 2024 | 3231 | 3251 | 3222 | 3235 | 0 | +10.88(+0.34%) |
| Mar 31, 2024 | 3249 | 3260 | 3224 | 3224 | 0 | +0.00(+0.00%) |
| Mar 30, 2024 | 3249 | 3260 | 3224 | 3224 | 0 | +0.00(+0.00%) |
| Mar 29, 2024 | 3249 | 3260 | 3224 | 3224 | 0 | +0.00(+0.00%) |
| Mar 28, 2024 | 3249 | 3260 | 3224 | 3224 | 0 | -27.70(-0.85%) |
| Mar 27, 2024 | 3246 | 3263 | 3242 | 3252 | 0 | +18.38(+0.57%) |
| Mar 26, 2024 | 3203 | 3243 | 3199 | 3233 | 0 | +35.23(+1.10%) |
| Mar 25, 2024 | 3217 | 3221 | 3198 | 3198 | 0 | -19.87(-0.62%) |
| Mar 24, 2024 | 3221 | 3223 | 3205 | 3218 | 0 | +0.00(+0.00%) |
| Mar 23, 2024 | 3221 | 3223 | 3205 | 3218 | 0 | +0.00(+0.00%) |
| Mar 22, 2024 | 3221 | 3223 | 3205 | 3218 | 0 | -2.40(-0.07%) |
| Mar 21, 2024 | 3198 | 3229 | 3192 | 3220 | 0 | +42.89(+1.35%) |
| Mar 20, 2024 | 3181 | 3188 | 3174 | 3177 | 0 | +3.93(+0.12%) |
| Mar 19, 2024 | 3174 | 3179 | 3165 | 3174 | 0 | +1.62(+0.05%) |
| Mar 18, 2024 | 3172 | 3176 | 3166 | 3172 | 0 | -1.03(-0.03%) |
| Mar 17, 2024 | 3161 | 3181 | 3155 | 3173 | 0 | +0.00(+0.00%) |
| Mar 16, 2024 | 3161 | 3181 | 3155 | 3173 | 0 | +0.00(+0.00%) |
| Mar 15, 2024 | 3161 | 3181 | 3155 | 3173 | 0 | -13.44(-0.42%) |
| Mar 14, 2024 | 3167 | 3190 | 3163 | 3186 | 0 | +25.68(+0.81%) |
| Mar 13, 2024 | 3151 | 3169 | 3145 | 3161 | 0 | +19.25(+0.61%) |
| Mar 12, 2024 | 3145 | 3154 | 3138 | 3141 | 0 | +3.05(+0.10%) |
| Mar 11, 2024 | 3149 | 3149 | 3134 | 3138 | 0 | -8.67(-0.28%) |
| Mar 10, 2024 | 3147 | 3157 | 3143 | 3147 | 0 | +0.00(+0.00%) |
| Mar 09, 2024 | 3147 | 3157 | 3143 | 3147 | 0 | +0.00(+0.00%) |
| Mar 08, 2024 | 3147 | 3157 | 3143 | 3147 | 0 | +13.31(+0.42%) |
| Mar 07, 2024 | 3142 | 3149 | 3126 | 3134 | 0 | -2.36(-0.08%) |
| Mar 06, 2024 | 3117 | 3151 | 3114 | 3136 | 0 | +29.04(+0.93%) |
| Mar 05, 2024 | 3128 | 3134 | 3101 | 3107 | 0 | -15.11(-0.48%) |
| Mar 04, 2024 | 3136 | 3147 | 3120 | 3122 | 0 | -13.55(-0.43%) |
| Mar 03, 2024 | 3151 | 3154 | 3126 | 3136 | 0 | +0.00(+0.00%) |
| Mar 02, 2024 | 3151 | 3154 | 3126 | 3136 | 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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- CVS Health chops 2024 forecast as cost struggles with Medicare Advantage persist
- Elimination of Tesla's charging department raises worries as EVs from other automakers join network
- No need to guess: Mom knows best what she wants for Mother's Day
- Trump awarded 36 million more Trump Media shares worth $1.8 billion after hitting price benchmarks
- Utah cat with a fondness for cardboard takes surprise trip to California in an Amazon box
- US job openings fall to 8.5 million in March, the lowest level in more than 3 years
- Workers and activists around the world hold May Day rallies urging greater rights and more pay
- What marijuana reclassification means for the United States
- Google and Apple now threatened by the US antitrust laws that helped build their technology empires
- Ford recalls Maverick pickups in US because tail lights can go dark, increasing the risk of a crash
Most Read
- Taylor, Lore, Rodriguez head to mediation over Timberwolves, Lynx ownership • Business
- Minnesota bankruptcy law firm files for bankruptcy after losing fight with another bankruptcy firm • Business
- Food companies keep pushing protein. How much do we actually need? • Business
- UnitedHealth CEO apologizes to cyberattack victims at congressional hearing • Business
- Trump awarded 36 million more Trump Media shares worth $1.8 billion after hitting price benchmarks • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.