Singapore Straits Times (IX: STI )

3,098.25 +56.96 (+1.87%)
Daily Price Updated: 4:20 AM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.