Singapore Straits Times (IX: STI )

3,287.95 +5.98 (+0.18%)
Daily Price Updated: 4:20 AM EST, Jan 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2011 2673 2673 2646 2646 0 +0.00(+0.00%)
Dec 30, 2011 2663 2671 2646 2646 0 -26.43(-0.99%)
Dec 29, 2011 2662 2673 2656 2673 0 +6.53(+0.24%)
Dec 28, 2011 2677 2683 2661 2666 0 -7.37(-0.28%)
Dec 27, 2011 2679 2680 2669 2674 0 -2.85(-0.11%)
Dec 26, 2011 2677 2678 2669 2676 0 +0.00(+0.00%)
Dec 25, 2011 2665 2678 2665 2676 0 +0.00(+0.00%)
Dec 24, 2011 2665 2678 2665 2676 0 +0.00(+0.00%)
Dec 23, 2011 2677 2678 2669 2676 0 +3.15(+0.12%)
Dec 21, 2011 2657 2676 2651 2673 0 +58.87(+2.25%)
Dec 20, 2011 2623 2628 2607 2614 0 -3.64(-0.14%)
Dec 19, 2011 2631 2631 2611 2618 0 -41.13(-1.55%)
Dec 18, 2011 2635 2667 2635 2659 0 +0.00(+0.00%)
Dec 17, 2011 2635 2667 2635 2659 0 +0.00(+0.00%)
Dec 16, 2011 2642 2667 2639 2659 0 +23.97(+0.91%)
Dec 15, 2011 2650 2654 2630 2635 0 -37.14(-1.39%)
Dec 14, 2011 2682 2687 2671 2672 0 -13.35(-0.50%)
Dec 13, 2011 2676 2697 2673 2686 0 -15.98(-0.59%)
Dec 12, 2011 2715 2723 2696 2702 0 +7.12(+0.26%)
Dec 11, 2011 2728 2728 2682 2695 0 +0.00(+0.00%)
Dec 10, 2011 2728 2728 2682 2695 0 +0.00(+0.00%)
Dec 09, 2011 2700 2711 2682 2695 0 -33.71(-1.24%)
Dec 08, 2011 2755 2755 2726 2728 0 -54.24(-1.95%)
Dec 07, 2011 2764 2793 2756 2783 0 +33.31(+1.21%)
Dec 06, 2011 2758 2760 2736 2749 0 -16.99(-0.61%)
Dec 05, 2011 2771 2774 2752 2766 0 -7.13(-0.26%)
Dec 04, 2011 2762 2773 2737 2773 0 +0.00(+0.00%)
Dec 03, 2011 2762 2773 2737 2773 0 +0.00(+0.00%)
Dec 02, 2011 2763 2773 2737 2773 0 +11.48(+0.42%)
Dec 01, 2011 2769 2780 2755 2762 0 +59.42(+2.20%)
Nov 30, 2011 2701 2706 2678 2702 0 +14.36(+0.53%)
Nov 29, 2011 2705 2710 2685 2688 0 -6.33(-0.23%)
Nov 28, 2011 2675 2698 2672 2694 0 +50.50(+1.91%)
Nov 27, 2011 2677 2677 2644 2644 0 +0.00(+0.00%)
Nov 26, 2011 2677 2677 2644 2644 0 +0.00(+0.00%)
Nov 25, 2011 2665 2670 2644 2644 0 -33.22(-1.24%)
Nov 24, 2011 2663 2690 2660 2677 0 +0.58(+0.02%)
Nov 23, 2011 2695 2698 2667 2677 0 -40.63(-1.50%)
Nov 22, 2011 2695 2718 2690 2717 0 +19.22(+0.71%)
Nov 21, 2011 2716 2726 2694 2698 0 -32.36(-1.19%)
Nov 20, 2011 2778 2778 2730 2730 0 +0.00(+0.00%)
Nov 19, 2011 2778 2778 2730 2730 0 +0.00(+0.00%)
Nov 18, 2011 2756 2763 2730 2730 0 -47.91(-1.72%)
Nov 17, 2011 2778 2797 2773 2778 0 -29.19(-1.04%)
Nov 16, 2011 2828 2831 2773 2807 0 -4.14(-0.15%)
Nov 15, 2011 2821 2830 2812 2812 0 -18.56(-0.66%)
Nov 14, 2011 2835 2843 2827 2830 0 +39.20(+1.40%)
Nov 13, 2011 2787 2799 2781 2791 0 +0.00(+0.00%)
Nov 12, 2011 2787 2799 2781 2791 0 +0.00(+0.00%)
Nov 11, 2011 2791 2799 2781 2791 0 +4.04(+0.14%)
Nov 10, 2011 2790 2790 2762 2787 0 -71.76(-2.51%)
Nov 09, 2011 2877 2880 2853 2859 0 -7.86(-0.27%)
Nov 08, 2011 2849 2875 2843 2867 0 +18.28(+0.64%)
Nov 07, 2011 2840 2868 2840 2848 0 +0.00(+0.00%)
Nov 06, 2011 2810 2868 2810 2848 0 +0.00(+0.00%)
Nov 04, 2011 2840 2868 2840 2848 0 +38.20(+1.36%)
Nov 03, 2011 2802 2813 2781 2810 0 -24.71(-0.87%)
Nov 02, 2011 2761 2837 2755 2835 0 +45.40(+1.63%)
Nov 01, 2011 2832 2844 2785 2789 0 -66.42(-2.33%)
Oct 31, 2011 2904 2904 2856 2856 0 -49.95(-1.72%)
Oct 30, 2011 2848 2906 2848 2906 0 +0.00(+0.00%)
Oct 29, 2011 2848 2906 2848 2906 0 +0.00(+0.00%)
Oct 28, 2011 2880 2906 2866 2906 0 +58.15(+2.04%)
Oct 27, 2011 2777 2862 2765 2848 0 +77.63(+2.80%)
Oct 26, 2011 2765 2780 2753 2770 0 +0.00(+0.00%)
Oct 25, 2011 2765 2780 2753 2770 0 +8.99(+0.33%)
Oct 24, 2011 2746 2777 2746 2761 0 +48.54(+1.79%)
Oct 23, 2011 2694 2719 2694 2712 0 +0.00(+0.00%)
Oct 22, 2011 2694 2719 2694 2712 0 +0.00(+0.00%)
Oct 21, 2011 2703 2719 2699 2712 0 +18.40(+0.68%)
Oct 20, 2011 2719 2721 2685 2694 0 -26.20(-0.96%)
Oct 19, 2011 2737 2746 2714 2720 0 -4.48(-0.16%)
Oct 18, 2011 2745 2748 2711 2725 0 -54.28(-1.95%)
Oct 17, 2011 2768 2790 2738 2779 0 +34.80(+1.27%)
Oct 16, 2011 2734 2751 2718 2744 0 +0.00(+0.00%)
Oct 15, 2011 2734 2751 2718 2744 0 +0.00(+0.00%)
Oct 14, 2011 2723 2751 2718 2744 0 +10.20(+0.37%)
Oct 13, 2011 2738 2759 2730 2734 0 -3.78(-0.14%)
Oct 12, 2011 2680 2739 2670 2738 0 +44.70(+1.66%)
Oct 11, 2011 2710 2732 2690 2693 0 +24.75(+0.93%)
Oct 10, 2011 2670 2673 2643 2668 0 +28.00(+1.06%)
Oct 09, 2011 2603 2662 2603 2640 0 +0.00(+0.00%)
Oct 08, 2011 2603 2662 2603 2640 0 +0.00(+0.00%)
Oct 07, 2011 2628 2662 2621 2640 0 +37.18(+1.43%)
Oct 06, 2011 2569 2606 2569 2603 0 +74.41(+2.94%)
Oct 05, 2011 2548 2557 2522 2529 0 -2.31(-0.09%)
Oct 04, 2011 2575 2592 2531 2531 0 -90.38(-3.45%)
Oct 03, 2011 2643 2644 2605 2621 0 -53.76(-2.01%)
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.