Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Singapore Straits Times (IX: STI )

3,303.19 +10.26 (+0.31%)
Daily Price Updated: 5:20 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 3336 3336 3321 3322 0 +0.00(+0.00%)
Jun 27, 2019 3336 3336 3321 3322 0 +20.36(+0.62%)
Jun 26, 2019 3298 3309 3273 3301 0 -3.02(-0.09%)
Jun 25, 2019 3317 3321 3301 3304 0 -7.26(-0.22%)
Jun 24, 2019 3309 3315 3303 3312 0 -9.87(-0.30%)
Jun 21, 2019 3314 3321 3305 3321 0 +0.00(+0.00%)
Jun 20, 2019 3314 3321 3305 3321 0 +33.23(+1.01%)
Jun 19, 2019 3275 3289 3269 3288 0 +49.44(+1.53%)
Jun 18, 2019 3213 3240 3209 3239 0 +30.74(+0.96%)
Jun 17, 2019 3210 3230 3202 3208 0 -14.64(-0.45%)
Jun 14, 2019 3215 3224 3210 3223 0 +0.00(+0.00%)
Jun 13, 2019 3215 3224 3210 3223 0 +14.89(+0.46%)
Jun 12, 2019 3209 3224 3194 3208 0 -1.84(-0.06%)
Jun 11, 2019 3193 3212 3193 3210 0 +21.47(+0.67%)
Jun 10, 2019 3175 3200 3172 3188 0 +21.82(+0.69%)
Jun 07, 2019 3146 3166 3141 3166 0 +0.00(+0.00%)
Jun 06, 2019 3146 3166 3141 3166 0 +23.92(+0.76%)
Jun 04, 2019 3130 3142 3125 3142 0 +0.00(+0.00%)
Jun 03, 2019 3130 3142 3125 3142 0 +24.61(+0.79%)
May 31, 2019 3115 3131 3111 3118 0 +0.00(+0.00%)
May 30, 2019 3115 3131 3111 3118 0 -45.52(-1.44%)
May 29, 2019 3152 3164 3147 3163 0 -2.04(-0.06%)
May 28, 2019 3171 3171 3157 3165 0 -5.45(-0.17%)
May 27, 2019 3168 3173 3158 3171 0 +0.88(+0.03%)
May 24, 2019 3152 3173 3150 3170 0 +0.00(+0.00%)
May 23, 2019 3152 3173 3150 3170 0 -13.25(-0.42%)
May 22, 2019 3179 3198 3178 3183 0 -0.12(-0.00%)
May 21, 2019 3199 3205 3177 3183 0 -22.20(-0.69%)
May 17, 2019 3231 3232 3204 3205 0 +0.00(+0.00%)
May 16, 2019 3231 3232 3204 3205 0 -13.31(-0.41%)
May 15, 2019 3219 3226 3212 3219 0 -4.94(-0.15%)
May 14, 2019 3206 3227 3198 3224 0 -10.57(-0.33%)
May 13, 2019 3259 3262 3226 3234 0 -39.22(-1.20%)
May 10, 2019 3281 3296 3263 3274 0 +0.00(+0.00%)
May 09, 2019 3281 3296 3263 3274 0 -10.34(-0.31%)
May 08, 2019 3286 3290 3276 3284 0 -28.68(-0.87%)
May 07, 2019 3300 3323 3292 3313 0 +21.90(+0.67%)
May 06, 2019 3329 3329 3270 3291 0 -101.67(-3.00%)
May 03, 2019 3384 3397 3371 3392 0 +0.00(+0.00%)
May 02, 2019 3384 3397 3371 3392 0 -7.91(-0.23%)
Apr 30, 2019 3412 3412 3387 3400 0 +0.00(+0.00%)
Apr 29, 2019 3412 3412 3387 3400 0 +43.25(+1.29%)
Apr 26, 2019 3344 3357 3337 3357 0 +0.00(+0.00%)
Apr 25, 2019 3344 3357 3337 3357 0 -5.48(-0.16%)
Apr 24, 2019 3359 3362 3351 3362 0 +8.96(+0.27%)
Apr 23, 2019 3354 3358 3346 3353 0 -4.23(-0.13%)
Apr 22, 2019 3359 3360 3350 3358 0 +10.12(+0.30%)
Apr 18, 2019 3352 3357 3336 3348 0 +0.00(+0.00%)
Apr 17, 2019 3352 3357 3336 3348 0 +15.54(+0.47%)
Apr 16, 2019 3327 3336 3326 3332 0 +6.18(+0.19%)
Apr 15, 2019 3342 3344 3321 3326 0 -6.12(-0.18%)
Apr 12, 2019 3331 3333 3319 3332 0 +0.00(+0.00%)
Apr 11, 2019 3331 3333 3319 3332 0 +4.33(+0.13%)
Apr 10, 2019 3318 3333 3317 3328 0 +2.05(+0.06%)
Apr 09, 2019 3318 3330 3313 3326 0 +10.18(+0.31%)
Apr 08, 2019 3326 3328 3309 3315 0 -7.22(-0.22%)
Apr 04, 2019 3317 3333 3317 3323 0 +11.37(+0.34%)
Apr 03, 2019 3299 3319 3299 3311 0 +31.49(+0.96%)
Apr 02, 2019 3270 3283 3256 3280 0 +29.27(+0.90%)
Apr 01, 2019 3229 3251 3228 3251 0 +37.63(+1.17%)
Mar 29, 2019 3224 3227 3210 3213 0 +0.00(+0.00%)
Mar 28, 2019 3224 3227 3210 3213 0 +14.49(+0.45%)
Mar 27, 2019 3196 3214 3192 3198 0 -1.89(-0.06%)
Mar 26, 2019 3195 3215 3188 3200 0 +17.36(+0.55%)
Mar 25, 2019 3170 3183 3157 3183 0 -29.18(-0.91%)
Mar 22, 2019 3219 3228 3207 3212 0 +0.00(+0.00%)
Mar 21, 2019 3219 3228 3207 3212 0 +4.44(+0.14%)
Mar 20, 2019 3214 3214 3195 3208 0 -13.26(-0.41%)
Mar 19, 2019 3215 3222 3204 3221 0 +7.96(+0.25%)
Mar 18, 2019 3210 3216 3206 3213 0 +12.78(+0.40%)
Mar 15, 2019 3198 3217 3194 3200 0 +0.00(+0.00%)
Mar 14, 2019 3198 3217 3194 3200 0 +4.59(+0.14%)
Mar 13, 2019 3209 3209 3184 3196 0 -16.66(-0.52%)
Mar 12, 2019 3212 3228 3209 3212 0 +20.83(+0.65%)
Mar 11, 2019 3188 3198 3185 3191 0 -4.45(-0.14%)
Mar 08, 2019 3204 3215 3193 3196 0 +0.00(+0.00%)
Mar 07, 2019 3204 3215 3193 3196 0 -26.97(-0.84%)
Mar 06, 2019 3235 3242 3223 3223 0 -11.23(-0.35%)
Mar 05, 2019 3241 3248 3228 3234 0 -17.01(-0.52%)
Mar 04, 2019 3225 3252 3216 3251 0 +30.68(+0.95%)
Mar 01, 2019 3211 3231 3202 3220 0 +0.00(+0.00%)
Feb 28, 2019 3211 3231 3202 3220 0 -29.62(-0.91%)
Feb 27, 2019 3262 3285 3246 3250 0 -11.64(-0.36%)
Feb 26, 2019 3272 3274 3253 3262 0 -10.69(-0.33%)
Feb 25, 2019 3273 3276 3253 3272 0 +2.45(+0.07%)
Feb 22, 2019 3257 3273 3256 3270 0 +0.00(+0.00%)
Feb 21, 2019 3257 3273 3256 3270 0 -8.48(-0.26%)
Feb 20, 2019 3275 3286 3267 3278 0 +18.58(+0.57%)
Feb 19, 2019 3267 3280 3259 3260 0 -6.17(-0.19%)
Feb 18, 2019 3259 3277 3257 3266 0 +26.23(+0.81%)
Feb 15, 2019 3248 3260 3230 3240 0 +0.00(+0.00%)
Feb 14, 2019 3248 3260 3230 3240 0 -5.03(-0.16%)
Feb 13, 2019 3220 3245 3220 3245 0 +43.62(+1.36%)
Feb 12, 2019 3203 3214 3199 3201 0 -5.12(-0.16%)
Feb 11, 2019 3176 3206 3174 3206 0 +4.23(+0.13%)
Feb 08, 2019 3178 3205 3178 3202 0 +0.00(+0.00%)
Feb 07, 2019 3178 3205 3178 3202 0 +17.48(+0.55%)
Feb 03, 2019 3192 3198 3182 3185 0 -4.12(-0.13%)
Feb 01, 2019 3194 3205 3182 3189 0 +0.00(+0.00%)
Jan 31, 2019 3194 3205 3182 3189 0 +14.30(+0.45%)
Jan 30, 2019 3188 3194 3169 3174 0 -13.31(-0.42%)
Jan 29, 2019 3192 3196 3176 3188 0 -11.81(-0.37%)
Jan 28, 2019 3204 3218 3195 3200 0 -2.75(-0.09%)
Jan 25, 2019 3197 3221 3194 3202 0 +0.00(+0.00%)
Jan 24, 2019 3197 3221 3194 3202 0 +31.14(+0.98%)
Jan 23, 2019 3186 3194 3165 3171 0 -21.60(-0.68%)
Jan 22, 2019 3219 3219 3193 3193 0 -27.85(-0.86%)
Jan 21, 2019 3234 3250 3221 3221 0 -3.78(-0.12%)
Jan 17, 2019 3221 3234 3217 3224 0 -4.77(-0.15%)
Jan 16, 2019 3220 3231 3212 3229 0 +16.81(+0.52%)
Jan 15, 2019 3191 3224 3191 3212 0 +38.84(+1.22%)
Jan 14, 2019 3205 3206 3173 3173 0 -25.19(-0.79%)
Jan 11, 2019 3199 3210 3192 3199 0 +0.00(+0.00%)
Jan 10, 2019 3199 3210 3192 3199 0 +40.58(+1.28%)
Jan 09, 2019 3142 3159 3139 3158 0 +35.13(+1.12%)
Jan 08, 2019 3108 3127 3099 3123 0 +20.14(+0.65%)
Jan 07, 2019 3101 3104 3085 3103 0 +43.57(+1.42%)
Jan 04, 2019 2994 3059 2993 3059 0 +0.00(+0.00%)
Jan 03, 2019 2994 3059 2993 3059 0 +20.34(+0.67%)
Jan 02, 2019 3073 3081 3029 3039 0 -29.87(-0.97%)
Dec 30, 2018 3064 3070 3062 3069 0 +15.33(+0.50%)
Dec 28, 2018 3050 3069 3040 3053 0 +0.00(+0.00%)
Dec 27, 2018 3050 3069 3040 3053 0 +42.28(+1.40%)
Dec 26, 2018 3002 3022 3000 3011 0 -39.91(-1.31%)
Dec 23, 2018 3027 3051 3022 3051 0 +5.02(+0.16%)
Dec 21, 2018 3031 3070 3028 3046 0 +0.00(+0.00%)
Dec 20, 2018 3031 3070 3028 3046 0 -12.61(-0.41%)
Dec 19, 2018 3046 3065 3042 3059 0 +13.11(+0.43%)
Dec 18, 2018 3078 3081 3046 3046 0 -68.71(-2.21%)
Dec 17, 2018 3092 3125 3091 3114 0 +37.16(+1.21%)
Dec 14, 2018 3087 3094 3067 3077 0 +0.00(+0.00%)
Dec 13, 2018 3087 3094 3067 3077 0 -22.90(-0.74%)
Dec 12, 2018 3076 3101 3073 3100 0 +40.71(+1.33%)
Dec 11, 2018 3062 3075 3054 3059 0 -13.16(-0.43%)
Dec 10, 2018 3087 3087 3064 3072 0 -38.68(-1.24%)
Dec 07, 2018 3150 3150 3111 3111 0 +0.00(+0.00%)
Dec 06, 2018 3150 3150 3111 3111 0 -44.80(-1.42%)
Dec 05, 2018 3133 3156 3128 3156 0 -11.87(-0.37%)
Dec 04, 2018 3190 3190 3152 3168 0 -22.83(-0.72%)
Dec 03, 2018 3154 3193 3154 3191 0 +73.01(+2.34%)
Nov 30, 2018 3118 3131 3110 3118 0 +0.00(+0.00%)
Nov 29, 2018 3118 3131 3110 3118 0 +23.13(+0.75%)
Nov 28, 2018 3101 3101 3079 3094 0 +4.08(+0.13%)
Nov 27, 2018 3086 3106 3074 3090 0 -2.98(-0.10%)
Nov 26, 2018 3057 3093 3056 3093 0 +40.89(+1.34%)
Nov 23, 2018 3038 3056 3034 3052 0 +0.00(+0.00%)
Nov 22, 2018 3038 3056 3034 3052 0 +13.84(+0.46%)
Nov 21, 2018 3010 3049 3007 3039 0 +11.66(+0.39%)
Nov 20, 2018 3035 3043 3024 3027 0 -38.08(-1.24%)
Nov 19, 2018 3084 3085 3055 3065 0 -18.53(-0.60%)
Nov 16, 2018 3069 3088 3061 3084 0 +0.00(+0.00%)
Nov 15, 2018 3069 3088 3061 3084 0 +40.41(+1.33%)
Nov 14, 2018 3049 3053 3031 3043 0 -10.41(-0.34%)
Nov 13, 2018 3028 3056 3026 3054 0 -14.55(-0.47%)
Nov 12, 2018 3060 3090 3059 3068 0 -9.82(-0.32%)
Nov 09, 2018 3078 3079 3059 3078 0 +0.00(+0.00%)
Nov 08, 2018 3078 3079 3059 3078 0 +12.61(+0.41%)
Nov 07, 2018 3084 3093 3061 3065 0 +4.74(+0.15%)
Nov 05, 2018 3088 3092 3056 3061 0 +0.00(+0.00%)
Nov 04, 2018 3088 3092 3056 3061 0 -55.77(-1.79%)
Nov 02, 2018 3082 3121 3078 3116 0 +0.00(+0.00%)
Nov 01, 2018 3082 3121 3078 3116 0 +97.59(+3.23%)
Oct 31, 2018 2979 3020 2979 3019 0 +52.35(+1.76%)
Oct 30, 2018 2970 2975 2961 2966 0 -15.09(-0.51%)
Oct 29, 2018 2990 3005 2979 2982 0 +9.52(+0.32%)
Oct 26, 2018 3004 3007 2956 2972 0 +0.00(+0.00%)
Oct 25, 2018 3004 3007 2956 2972 0 -60.06(-1.98%)
Oct 24, 2018 3044 3053 3032 3032 0 +0.69(+0.02%)
Oct 23, 2018 3058 3061 3030 3031 0 -46.67(-1.52%)
Oct 22, 2018 3057 3078 3057 3078 0 +15.55(+0.51%)
Oct 19, 2018 3047 3073 3047 3063 0 +0.00(+0.00%)
Oct 18, 2018 3047 3073 3047 3063 0 -8.59(-0.28%)
Oct 17, 2018 3078 3088 3071 3071 0 +36.79(+1.21%)
Oct 16, 2018 3053 3059 3030 3034 0 -11.66(-0.38%)
Oct 15, 2018 3068 3068 3046 3046 0 -23.20(-0.76%)
Oct 12, 2018 3055 3089 3043 3069 0 +0.00(+0.00%)
Oct 11, 2018 3055 3089 3043 3069 0 -62.31(-1.99%)
Oct 10, 2018 3169 3170 3130 3131 0 -35.12(-1.11%)
Oct 09, 2018 3181 3187 3161 3167 0 -14.85(-0.47%)
Oct 08, 2018 3198 3203 3180 3181 0 -28.34(-0.88%)
Oct 05, 2018 3224 3230 3199 3210 0 +0.00(+0.00%)
Oct 04, 2018 3224 3230 3199 3210 0 -57.61(-1.76%)
Oct 03, 2018 3257 3273 3252 3267 0 +24.75(+0.76%)
Oct 02, 2018 3248 3254 3232 3243 0 -12.81(-0.39%)
Oct 01, 2018 3262 3268 3247 3255 0 -1.59(-0.05%)
Sep 28, 2018 3250 3262 3245 3257 0 +0.00(+0.00%)
Sep 27, 2018 3250 3262 3245 3257 0 +17.95(+0.55%)
Sep 26, 2018 3249 3265 3238 3239 0 +3.02(+0.09%)
Sep 25, 2018 3230 3243 3226 3236 0 +16.92(+0.53%)
Sep 24, 2018 3216 3233 3213 3219 0 +1.48(+0.05%)
Sep 21, 2018 3207 3225 3200 3218 0 +0.00(+0.00%)
Sep 20, 2018 3207 3225 3200 3218 0 +41.11(+1.29%)
Sep 19, 2018 3143 3182 3139 3177 0 +37.23(+1.19%)
Sep 18, 2018 3123 3140 3111 3139 0 -2.06(-0.07%)
Sep 17, 2018 3150 3151 3133 3141 0 -20.02(-0.63%)
Sep 13, 2018 3146 3164 3143 3161 0 -52.06(-1.62%)
Aug 31, 2018 3200 3228 3199 3213 0 -12.24(-0.38%)
Aug 30, 2018 3247 3253 3217 3226 0 -18.20(-0.56%)
Aug 29, 2018 3251 3257 3239 3244 0 -3.63(-0.11%)
Aug 28, 2018 3244 3263 3239 3248 0 +21.93(+0.68%)
Aug 27, 2018 3223 3238 3222 3226 0 +12.62(+0.39%)
Aug 26, 2018 3239 3239 3211 3213 0 +0.00(+0.00%)
Aug 25, 2018 3239 3239 3211 3213 0 +0.00(+0.00%)
Aug 24, 2018 3239 3239 3211 3213 0 -36.89(-1.14%)
Aug 23, 2018 3230 3256 3230 3250 0 +50.00(+1.56%)
Aug 22, 2018 3194 3212 3188 3200 0 +0.00(+0.00%)
Aug 21, 2018 3194 3212 3188 3200 0 -4.82(-0.15%)
Aug 20, 2018 3211 3223 3201 3205 0 -4.73(-0.15%)
Aug 19, 2018 3234 3244 3203 3209 0 +0.00(+0.00%)
Aug 18, 2018 3234 3244 3203 3209 0 +0.00(+0.00%)
Aug 17, 2018 3234 3244 3203 3209 0 -2.49(-0.08%)
Aug 16, 2018 3221 3231 3207 3212 0 -22.19(-0.69%)
Aug 15, 2018 3241 3242 3218 3234 0 -8.75(-0.27%)
Aug 14, 2018 3243 3253 3232 3243 0 -2.47(-0.08%)
Aug 13, 2018 3268 3269 3239 3245 0 -39.44(-1.20%)
Aug 12, 2018 3296 3296 3274 3285 0 +0.00(+0.00%)
Aug 11, 2018 3296 3296 3274 3285 0 +0.00(+0.00%)
Aug 10, 2018 3296 3296 3274 3285 0 -41.96(-1.26%)
Aug 09, 2018 3336 3342 3309 3327 0 +0.00(+0.00%)
Aug 08, 2018 3336 3342 3309 3327 0 -13.26(-0.40%)
Aug 07, 2018 3298 3348 3298 3340 0 +54.66(+1.66%)
Aug 06, 2018 3285 3305 3278 3285 0 +19.61(+0.60%)
Aug 05, 2018 3301 3312 3265 3266 0 +0.00(+0.00%)
Aug 04, 2018 3301 3312 3265 3266 0 +0.00(+0.00%)
Aug 03, 2018 3301 3312 3265 3266 0 -20.59(-0.63%)
Aug 02, 2018 3329 3329 3279 3286 0 -42.63(-1.28%)
Aug 01, 2018 3331 3339 3309 3329 0 +9.10(+0.27%)
Jul 31, 2018 3284 3331 3284 3320 0 +12.70(+0.38%)
Jul 30, 2018 3315 3320 3301 3307 0 -17.83(-0.54%)
Jul 29, 2018 3333 3336 3311 3325 0 +0.00(+0.00%)
Jul 28, 2018 3333 3336 3311 3325 0 +0.00(+0.00%)
Jul 27, 2018 3333 3336 3311 3325 0 -3.62(-0.11%)
Jul 26, 2018 3328 3341 3323 3329 0 +1.77(+0.05%)
Jul 25, 2018 3305 3333 3302 3327 0 +34.18(+1.04%)
Jul 24, 2018 3295 3308 3286 3293 0 -1.06(-0.03%)
Jul 23, 2018 3295 3298 3278 3294 0 -4.12(-0.12%)
Jul 22, 2018 3291 3299 3281 3298 0 +0.00(+0.00%)
Jul 21, 2018 3291 3299 3281 3298 0 +0.00(+0.00%)
Jul 20, 2018 3291 3299 3281 3298 0 +20.25(+0.62%)
Jul 19, 2018 3256 3284 3250 3278 0 +37.08(+1.14%)
Jul 18, 2018 3251 3259 3240 3240 0 +0.86(+0.03%)
Jul 17, 2018 3240 3248 3226 3240 0 +6.85(+0.21%)
Jul 16, 2018 3261 3267 3231 3233 0 -27.56(-0.85%)
Jul 15, 2018 3258 3266 3252 3260 0 +0.00(+0.00%)
Jul 14, 2018 3258 3266 3252 3260 0 +0.00(+0.00%)
Jul 13, 2018 3258 3266 3252 3260 0 +7.34(+0.23%)
Jul 12, 2018 3248 3263 3240 3253 0 +3.93(+0.12%)
Jul 11, 2018 3239 3252 3220 3249 0 -25.75(-0.79%)
Jul 10, 2018 3250 3275 3249 3275 0 +46.01(+1.42%)
Jul 09, 2018 3198 3234 3196 3229 0 +37.00(+1.16%)
Jul 08, 2018 3233 3234 3176 3192 0 +0.00(+0.00%)
Jul 07, 2018 3233 3234 3176 3192 0 +0.00(+0.00%)
Jul 06, 2018 3233 3234 3176 3192 0 -64.89(-1.99%)
Jul 05, 2018 3247 3266 3239 3257 0 +11.82(+0.36%)
Jul 04, 2018 3231 3250 3225 3245 0 +8.99(+0.28%)
Jul 03, 2018 3246 3255 3219 3236 0 -3.04(-0.09%)
Jul 02, 2018 3277 3280 3232 3239 0 -29.76(-0.91%)
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.