Skip to main content

Singapore Straits Times (IX: STI )

3,224.01 -27.70 (-0.85%)
Daily Price Updated: 5:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 3573 3575 3538 3548 0 +9.97(+0.28%)
Jun 28, 2007 3527 3538 3513 3538 0 +32.73(+0.93%)
Jun 27, 2007 3514 3537 3485 3506 0 -19.60(-0.56%)
Jun 26, 2007 3573 3575 3525 3525 0 -55.23(-1.54%)
Jun 25, 2007 3603 3611 3578 3580 0 -35.05(-0.97%)
Jun 22, 2007 3632 3632 3599 3615 0 -24.11(-0.66%)
Jun 21, 2007 3620 3641 3620 3639 0 +10.82(+0.30%)
Jun 20, 2007 3642 3652 3624 3629 0 -0.88(-0.02%)
Jun 19, 2007 3625 3633 3619 3630 0 +5.76(+0.16%)
Jun 18, 2007 3617 3629 3614 3624 0 +42.63(+1.19%)
Jun 15, 2007 3601 3603 3577 3581 0 +7.73(+0.22%)
Jun 14, 2007 3589 3595 3573 3573 0 +22.21(+0.63%)
Jun 13, 2007 3530 3567 3526 3551 0 -10.32(-0.29%)
Jun 12, 2007 3554 3576 3553 3562 0 +16.08(+0.45%)
Jun 11, 2007 3530 3552 3527 3545 0 +53.87(+1.54%)
Jun 08, 2007 3486 3511 3481 3492 0 -54.74(-1.54%)
Jun 07, 2007 3532 3567 3528 3546 0 -17.42(-0.49%)
Jun 06, 2007 3577 3586 3559 3564 0 -9.15(-0.26%)
Jun 05, 2007 3587 3596 3566 3573 0 -6.45(-0.18%)
Jun 04, 2007 3572 3587 3570 3579 0 +31.03(+0.87%)
Jun 01, 2007 3548 3570 3544 3548 0 +37.19(+1.06%)
May 31, 2007 3533 3533 3475 3511 360,118,496 +0.00(+0.00%)
May 30, 2007 3533 3533 3475 3511 0 -15.95(-0.45%)
May 29, 2007 3513 3527 3507 3527 0 +13.71(+0.39%)
May 28, 2007 3503 3513 3494 3513 0 +26.74(+0.77%)
May 25, 2007 3484 3499 3415 3487 0 -43.63(-1.24%)
May 24, 2007 3544 3547 3510 3530 0 -28.75(-0.81%)
May 23, 2007 3542 3559 3538 3559 0 +19.19(+0.54%)
May 22, 2007 3521 3554 3521 3540 0 +25.33(+0.72%)
May 21, 2007 3536 3536 3507 3514 0 +2.09(+0.06%)
May 18, 2007 3513 3517 3490 3512 0 -13.11(-0.37%)
May 17, 2007 3523 3532 3498 3526 0 +24.34(+0.70%)
May 16, 2007 3471 3501 3463 3501 0 +26.09(+0.75%)
May 15, 2007 3488 3498 3456 3475 0 -26.02(-0.74%)
May 14, 2007 3490 3509 3485 3501 0 +54.18(+1.57%)
May 11, 2007 3417 3467 3417 3447 0 -22.34(-0.64%)
May 10, 2007 3469 3478 3449 3469 0 +16.54(+0.48%)
May 09, 2007 3436 3459 3409 3453 0 +13.51(+0.39%)
May 08, 2007 3486 3489 3431 3439 0 -38.38(-1.10%)
May 07, 2007 3511 3523 3478 3478 0 -8.17(-0.23%)
May 04, 2007 3478 3500 3466 3486 0 +35.12(+1.02%)
May 03, 2007 3445 3476 3437 3451 0 +32.83(+0.96%)
May 02, 2007 3396 3418 3381 3418 0 +56.52(+1.68%)
May 01, 2007 3389 3393 3352 3361 298,259,808 +0.00(+0.00%)
Apr 30, 2007 3389 3393 3352 3361 0 -37.31(-1.10%)
Apr 27, 2007 3403 3405 3373 3399 0 -8.29(-0.24%)
Apr 26, 2007 3402 3416 3394 3407 0 +44.21(+1.31%)
Apr 25, 2007 3382 3388 3363 3363 0 -11.84(-0.35%)
Apr 24, 2007 3373 3393 3353 3375 0 -13.96(-0.41%)
Apr 23, 2007 3404 3414 3379 3388 0 +27.81(+0.83%)
Apr 20, 2007 3343 3361 3339 3361 0 +69.39(+2.11%)
Apr 19, 2007 3378 3384 3291 3291 0 -109.13(-3.21%)
Apr 18, 2007 3429 3439 3397 3400 0 -14.91(-0.44%)
Apr 17, 2007 3439 3449 3406 3415 0 +1.17(+0.03%)
Apr 16, 2007 3396 3415 3391 3414 0 +40.56(+1.20%)
Apr 13, 2007 3395 3397 3351 3374 0 +0.90(+0.03%)
Apr 12, 2007 3392 3411 3369 3373 0 -47.93(-1.40%)
Apr 11, 2007 3443 3453 3402 3421 0 -2.00(-0.06%)
Apr 10, 2007 3404 3423 3380 3423 0 +22.62(+0.67%)
Apr 09, 2007 3374 3401 3374 3400 0 +54.14(+1.62%)
Apr 05, 2007 3332 3347 3320 3346 0 +12.94(+0.39%)
Apr 04, 2007 3323 3337 3310 3333 0 +44.56(+1.36%)
Apr 03, 2007 3266 3299 3262 3288 0 +42.05(+1.30%)
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.