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 (%)
Apr 30, 2021 3219 3237 3217 3218 0 +0.00(+0.00%)
Apr 29, 2021 3219 3237 3217 3218 0 -1.29(-0.04%)
Apr 28, 2021 3207 3220 3206 3220 0 +5.13(+0.16%)
Apr 27, 2021 3204 3220 3201 3214 0 +9.53(+0.30%)
Apr 26, 2021 3188 3212 3183 3205 0 +10.86(+0.34%)
Apr 23, 2021 3173 3194 3167 3194 0 +0.00(+0.00%)
Apr 22, 2021 3173 3194 3167 3194 0 +38.98(+1.24%)
Apr 21, 2021 3163 3173 3145 3155 0 -37.11(-1.16%)
Apr 20, 2021 3208 3211 3187 3192 0 -17.55(-0.55%)
Apr 19, 2021 3204 3215 3201 3210 0 +7.96(+0.25%)
Apr 16, 2021 3185 3204 3184 3202 0 +0.00(+0.00%)
Apr 15, 2021 3185 3204 3184 3202 0 +22.37(+0.70%)
Apr 14, 2021 3188 3189 3175 3179 0 -8.51(-0.27%)
Apr 13, 2021 3176 3193 3174 3188 0 +13.97(+0.44%)
Apr 12, 2021 3176 3182 3161 3174 0 -10.61(-0.33%)
Apr 09, 2021 3190 3191 3177 3185 0 +0.00(+0.00%)
Apr 08, 2021 3190 3191 3177 3185 0 -11.22(-0.35%)
Apr 07, 2021 3215 3222 3191 3196 0 -11.87(-0.37%)
Apr 06, 2021 3220 3221 3195 3208 0 -2.11(-0.07%)
Apr 05, 2021 3206 3212 3204 3210 0 +28.06(+0.88%)
Apr 01, 2021 3187 3188 3170 3182 0 +0.00(+0.00%)
Mar 31, 2021 3187 3188 3170 3182 0 -9.21(-0.29%)
Mar 30, 2021 3202 3204 3188 3191 0 +15.32(+0.48%)
Mar 29, 2021 3166 3184 3161 3176 0 +17.62(+0.56%)
Mar 26, 2021 3152 3166 3145 3158 0 +0.00(+0.00%)
Mar 25, 2021 3152 3166 3145 3158 0 +24.64(+0.79%)
Mar 24, 2021 3127 3137 3122 3133 0 +1.57(+0.05%)
Mar 23, 2021 3124 3148 3121 3132 0 +3.66(+0.12%)
Mar 22, 2021 3131 3149 3124 3128 0 -6.46(-0.21%)
Mar 19, 2021 3132 3149 3128 3135 0 +0.00(+0.00%)
Mar 18, 2021 3132 3149 3128 3135 0 +24.89(+0.80%)
Mar 17, 2021 3103 3117 3100 3110 0 +4.14(+0.13%)
Mar 16, 2021 3112 3115 3099 3106 0 -0.49(-0.02%)
Mar 15, 2021 3109 3119 3097 3106 0 +10.78(+0.35%)
Mar 12, 2021 3113 3115 3089 3095 0 +0.00(+0.00%)
Mar 11, 2021 3113 3115 3089 3095 0 +15.50(+0.50%)
Mar 10, 2021 3107 3108 3073 3080 0 -28.81(-0.93%)
Mar 09, 2021 3092 3116 3092 3109 0 +37.37(+1.22%)
Mar 08, 2021 3075 3080 3061 3071 0 +57.31(+1.90%)
Mar 05, 2021 3006 3028 2992 3014 0 +0.00(+0.00%)
Mar 04, 2021 3006 3028 2992 3014 0 +13.48(+0.45%)
Mar 03, 2021 2991 3000 2981 3000 0 +26.50(+0.89%)
Mar 02, 2021 2990 3000 2971 2974 0 +0.87(+0.03%)
Mar 01, 2021 2949 2982 2949 2973 0 +23.96(+0.81%)
Feb 26, 2021 2923 2951 2921 2949 0 +0.00(+0.00%)
Feb 25, 2021 2923 2951 2921 2949 0 +24.46(+0.84%)
Feb 24, 2021 2898 2936 2897 2925 0 +33.88(+1.17%)
Feb 23, 2021 2880 2905 2876 2891 0 +9.49(+0.33%)
Feb 22, 2021 2888 2898 2877 2881 0 +0.57(+0.02%)
Feb 19, 2021 2897 2903 2869 2881 0 +0.00(+0.00%)
Feb 18, 2021 2897 2903 2869 2881 0 -39.79(-1.36%)
Feb 17, 2021 2914 2928 2910 2920 0 -14.91(-0.51%)
Feb 16, 2021 2936 2945 2932 2935 0 +3.82(+0.13%)
Feb 15, 2021 2930 2946 2929 2932 0 +6.04(+0.21%)
Feb 10, 2021 2916 2926 2915 2925 0 -9.79(-0.33%)
Feb 09, 2021 2946 2960 2925 2935 0 +3.87(+0.13%)
Feb 08, 2021 2910 2938 2908 2931 0 +24.29(+0.84%)
Feb 05, 2021 2916 2918 2903 2907 0 +0.00(+0.00%)
Feb 04, 2021 2916 2918 2903 2907 0 -20.36(-0.70%)
Feb 03, 2021 2933 2939 2927 2927 0 +10.18(+0.35%)
Feb 02, 2021 2906 2919 2902 2917 0 +20.97(+0.72%)
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.