Singapore Straits Times (IX: STI )

3,260.03 -11.54 (-0.35%)
Daily Price Updated: 4:20 AM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 3214 3221 3190 3190 0 -22.42(-0.70%)
Dec 30, 2010 3211 3220 3206 3212 0 +4.55(+0.14%)
Dec 29, 2010 3196 3213 3191 3208 0 +24.21(+0.76%)
Dec 28, 2010 3167 3184 3163 3184 0 +24.34(+0.77%)
Dec 27, 2010 3149 3174 3146 3159 0 +15.56(+0.49%)
Dec 26, 2010 3146 3148 3142 3144 0 +0.00(+0.00%)
Dec 25, 2010 3138 3148 3138 3144 0 +0.00(+0.00%)
Dec 24, 2010 3146 3148 3142 3144 0 +6.02(+0.19%)
Dec 23, 2010 3156 3161 3138 3138 0 -6.53(-0.21%)
Dec 22, 2010 3153 3158 3144 3144 0 +4.46(+0.14%)
Dec 21, 2010 3129 3153 3125 3140 0 +6.89(+0.22%)
Dec 20, 2010 3161 3163 3121 3133 0 -20.05(-0.64%)
Dec 18, 2010 3153 3168 3144 3153 0 +0.00(+0.00%)
Dec 17, 2010 3153 3168 3144 3153 0 +5.34(+0.17%)
Dec 16, 2010 3148 3158 3138 3148 0 +0.47(+0.01%)
Dec 15, 2010 3165 3179 3145 3147 0 -29.71(-0.94%)
Dec 14, 2010 3179 3190 3172 3177 0 -8.51(-0.27%)
Dec 11, 2010 3207 3208 3181 3185 0 +0.00(+0.00%)
Dec 10, 2010 3207 3208 3181 3185 0 -24.78(-0.77%)
Dec 09, 2010 3208 3219 3203 3210 0 +7.40(+0.23%)
Dec 08, 2010 3195 3203 3186 3203 0 +10.92(+0.34%)
Dec 07, 2010 3177 3196 3164 3192 0 +10.47(+0.33%)
Dec 06, 2010 3195 3204 3181 3181 0 +8.97(+0.28%)
Dec 04, 2010 3198 3217 3172 3172 0 +0.00(+0.00%)
Dec 03, 2010 3209 3217 3172 3172 0 -25.52(-0.80%)
Dec 02, 2010 3202 3213 3190 3198 0 +16.02(+0.50%)
Dec 01, 2010 3145 3183 3127 3182 0 +37.24(+1.18%)
Nov 30, 2010 3145 3145 3145 0 -13.51(-0.43%)
Nov 29, 2010 3158 3170 3146 3158 0 +0.13(+0.00%)
Nov 27, 2010 3163 3165 3147 3158 0 +0.00(+0.00%)
Nov 26, 2010 3163 3165 3147 3158 0 -1.15(-0.04%)
Nov 25, 2010 3159 3159 3159 0 +22.22(+0.71%)
Nov 24, 2010 3121 3157 3119 3137 0 +10.71(+0.34%)
Nov 23, 2010 3187 3187 3126 3126 0 -64.62(-2.03%)
Nov 22, 2010 3198 3200 3183 3191 0 -6.45(-0.20%)
Nov 20, 2010 3215 3230 3192 3197 0 +0.00(+0.00%)
Nov 19, 2010 3227 3230 3192 3197 0 -17.85(-0.56%)
Nov 18, 2010 3201 3215 3194 3215 0 +3.12(+0.10%)
Nov 17, 2010 3240 3245 3207 3212 0 +0.00(+0.00%)
Nov 16, 2010 3240 3245 3207 3212 0 -24.70(-0.76%)
Nov 15, 2010 3252 3255 3231 3237 0 -15.20(-0.47%)
Nov 13, 2010 3283 3286 3250 3252 0 +0.00(+0.00%)
Nov 12, 2010 3283 3286 3250 3252 0 -41.39(-1.26%)
Nov 11, 2010 3293 3293 3293 0 +4.15(+0.13%)
Nov 10, 2010 3309 3310 3287 3289 0 -24.37(-0.74%)
Nov 09, 2010 3300 3314 3289 3314 0 +13.21(+0.40%)
Nov 08, 2010 3264 3300 3257 3300 0 +60.09(+1.85%)
Nov 07, 2010 3238 3244 3220 3240 0 +0.00(+0.00%)
Nov 06, 2010 3238 3244 3220 3240 0 +0.00(+0.00%)
Nov 05, 2010 3238 3244 3220 3240 0 +0.00(+0.00%)
Nov 04, 2010 3238 3244 3220 3240 0 +15.34(+0.48%)
Nov 03, 2010 3214 3233 3214 3225 0 +19.69(+0.61%)
Nov 02, 2010 3198 3213 3196 3205 0 +62.66(+1.99%)
Nov 01, 2010 3130 3147 3119 3143 0 +0.00(+0.00%)
Oct 31, 2010 3120 3147 3119 3143 0 +0.00(+0.00%)
Oct 30, 2010 3130 3147 3119 3143 0 +0.00(+0.00%)
Oct 29, 2010 3120 3147 3119 3143 0 +13.12(+0.42%)
Oct 28, 2010 3136 3140 3130 3130 0 +5.12(+0.16%)
Oct 27, 2010 3174 3181 3119 3124 0 -57.70(-1.81%)
Oct 25, 2010 3179 3199 3176 3182 0 -3118.21(-49.49%)
Oct 24, 2010 6287 6322 6281 6300 0 +3126.72(+98.52%)
Oct 23, 2010 3164 3174 3155 3174 0 -7478.91(-70.21%)
Oct 22, 2010 10561 10709 10554 10652 0 +7488.95(+236.73%)
Oct 21, 2010 3187 3194 3148 3164 0 -15.62(-0.49%)
Oct 20, 2010 3166 3182 3158 3179 0 -13.14(-0.41%)
Oct 19, 2010 3188 3197 3180 3192 0 +11.02(+0.35%)
Oct 18, 2010 3208 3217 3179 3181 0 -3079.28(-49.19%)
Oct 17, 2010 6227 6263 6213 6261 0 +3056.28(+95.38%)
Oct 16, 2010 3194 3221 3192 3204 0 +0.00(+0.00%)
Oct 15, 2010 3194 3221 3192 3204 0 +9.25(+0.29%)
Oct 14, 2010 3214 3221 3195 3195 0 -7.14(-0.22%)
Oct 13, 2010 3160 3202 3160 3202 0 +52.80(+1.68%)
Oct 12, 2010 3163 3166 3146 3149 0 -14.05(-0.44%)
Oct 11, 2010 3165 3173 3153 3163 0 -3257.07(-50.73%)
Oct 10, 2010 6392 6425 6366 6420 0 +3267.14(+103.61%)
Oct 09, 2010 3164 3173 3143 3153 0 +0.00(+0.00%)
Oct 08, 2010 3164 3173 3143 3153 0 -13.31(-0.42%)
Oct 07, 2010 3188 3189 3154 3167 0 -23.42(-0.73%)
Oct 06, 2010 3183 3197 3180 3190 0 +27.71(+0.88%)
Oct 05, 2010 3148 3162 3136 3162 0 +4.91(+0.16%)
Oct 04, 2010 3139 3183 3137 3157 0 -3263.25(-50.82%)
Oct 03, 2010 6397 6421 6366 6421 0 +3289.80(+105.08%)
Oct 02, 2010 3107 3132 3101 3131 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.