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 (%)
Aug 31, 2017 3289 3289 3275 3277 0 +12.00(+0.37%)
Aug 30, 2017 3259 3270 3258 3265 0 +15.92(+0.49%)
Aug 29, 2017 3256 3263 3245 3249 0 -18.28(-0.56%)
Aug 28, 2017 3256 3273 3252 3268 0 +8.05(+0.25%)
Aug 27, 2017 3276 3276 3258 3260 0 +0.00(+0.00%)
Aug 26, 2017 3276 3276 3258 3260 0 +0.00(+0.00%)
Aug 25, 2017 3276 3276 3258 3260 0 -12.59(-0.38%)
Aug 24, 2017 3268 3276 3265 3272 0 +12.11(+0.37%)
Aug 23, 2017 3266 3279 3260 3260 0 -3.74(-0.11%)
Aug 22, 2017 3254 3276 3252 3264 0 +16.80(+0.52%)
Aug 21, 2017 3255 3262 3244 3247 0 -5.00(-0.15%)
Aug 20, 2017 3256 3270 3249 3252 0 +0.00(+0.00%)
Aug 19, 2017 3256 3270 3249 3252 0 +0.00(+0.00%)
Aug 18, 2017 3256 3270 3249 3252 0 -16.89(-0.52%)
Aug 17, 2017 3267 3272 3259 3269 0 -10.07(-0.31%)
Aug 16, 2017 3282 3285 3259 3279 0 -15.98(-0.48%)
Aug 15, 2017 3320 3322 3291 3295 0 -13.76(-0.42%)
Aug 14, 2017 3296 3310 3294 3309 0 +28.97(+0.88%)
Aug 13, 2017 3294 3297 3277 3280 0 +0.00(+0.00%)
Aug 12, 2017 3294 3297 3277 3280 0 +0.00(+0.00%)
Aug 11, 2017 3294 3297 3277 3280 0 -43.52(-1.31%)
Aug 10, 2017 3322 3343 3317 3323 0 +5.16(+0.16%)
Aug 09, 2017 3325 3331 3308 3318 0 +0.00(+0.00%)
Aug 08, 2017 3325 3331 3308 3318 0 -2.59(-0.08%)
Aug 07, 2017 3329 3338 3314 3321 0 -5.85(-0.18%)
Aug 06, 2017 3347 3347 3327 3327 0 +0.00(+0.00%)
Aug 05, 2017 3347 3347 3327 3327 0 +0.00(+0.00%)
Aug 04, 2017 3347 3347 3327 3327 0 -16.40(-0.49%)
Aug 03, 2017 3336 3344 3332 3343 0 -5.88(-0.18%)
Aug 02, 2017 3338 3349 3322 3349 0 +10.60(+0.32%)
Aug 01, 2017 3322 3338 3322 3338 0 +8.68(+0.26%)
Jul 31, 2017 3338 3339 3320 3330 0 -1.23(-0.04%)
Jul 30, 2017 3342 3347 3319 3331 0 +0.00(+0.00%)
Jul 29, 2017 3342 3347 3319 3331 0 +0.00(+0.00%)
Jul 28, 2017 3342 3347 3319 3331 0 -23.96(-0.71%)
Jul 27, 2017 3343 3355 3340 3355 0 +17.99(+0.54%)
Jul 26, 2017 3337 3348 3324 3337 0 +8.89(+0.27%)
Jul 25, 2017 3314 3333 3314 3328 0 +17.03(+0.51%)
Jul 24, 2017 3307 3315 3295 3311 0 -3.32(-0.10%)
Jul 23, 2017 3293 3319 3291 3314 0 +0.00(+0.00%)
Jul 22, 2017 3293 3319 3291 3314 0 +0.00(+0.00%)
Jul 21, 2017 3293 3319 3291 3314 0 +20.99(+0.64%)
Jul 20, 2017 3327 3331 3287 3293 0 -31.94(-0.96%)
Jul 19, 2017 3303 3328 3299 3325 0 +18.99(+0.57%)
Jul 18, 2017 3292 3308 3289 3306 0 +7.84(+0.24%)
Jul 17, 2017 3296 3301 3288 3298 0 +10.81(+0.33%)
Jul 16, 2017 3240 3287 3236 3287 0 +0.00(+0.00%)
Jul 15, 2017 3240 3287 3236 3287 0 +0.00(+0.00%)
Jul 14, 2017 3240 3287 3236 3287 0 +51.76(+1.60%)
Jul 13, 2017 3219 3236 3219 3236 0 +26.76(+0.83%)
Jul 12, 2017 3220 3223 3196 3209 0 -9.89(-0.31%)
Jul 11, 2017 3249 3249 3213 3219 0 -27.55(-0.85%)
Jul 10, 2017 3237 3248 3233 3246 0 +17.34(+0.54%)
Jul 09, 2017 3219 3230 3210 3229 0 +0.00(+0.00%)
Jul 08, 2017 3219 3230 3210 3229 0 +0.00(+0.00%)
Jul 07, 2017 3219 3230 3210 3229 0 +2.67(+0.08%)
Jul 06, 2017 3249 3251 3222 3226 0 -22.37(-0.69%)
Jul 05, 2017 3210 3249 3200 3249 0 +37.54(+1.17%)
Jul 04, 2017 3231 3233 3205 3211 0 -12.29(-0.38%)
Jul 03, 2017 3229 3235 3214 3223 0 -3.02(-0.09%)
Jun 30, 2017 3244 3246 3222 3226 0 -32.17(-0.99%)
Jun 29, 2017 3234 3262 3234 3259 0 +42.95(+1.34%)
Jun 28, 2017 3218 3221 3204 3216 0 -3.83(-0.12%)
Jun 27, 2017 3217 3226 3212 3220 0 +10.06(+0.31%)
Jun 26, 2017 3224 3224 3200 3209 0 +0.00(+0.00%)
Jun 25, 2017 3224 3224 3200 3209 0 +0.00(+0.00%)
Jun 24, 2017 3224 3224 3200 3209 0 +0.00(+0.00%)
Jun 23, 2017 3224 3224 3200 3209 0 -6.08(-0.19%)
Jun 22, 2017 3206 3227 3203 3216 0 +13.78(+0.43%)
Jun 21, 2017 3214 3216 3196 3202 0 -28.65(-0.89%)
Jun 20, 2017 3249 3255 3226 3230 0 -16.76(-0.52%)
Jun 19, 2017 3239 3252 3238 3247 0 +15.74(+0.49%)
Jun 18, 2017 3235 3247 3224 3231 0 +0.00(+0.00%)
Jun 17, 2017 3235 3247 3224 3231 0 +0.00(+0.00%)
Jun 16, 2017 3235 3247 3224 3231 0 -0.65(-0.02%)
Jun 15, 2017 3244 3247 3227 3232 0 -21.34(-0.66%)
Jun 14, 2017 3263 3264 3243 3253 0 -4.09(-0.13%)
Jun 13, 2017 3254 3265 3253 3258 0 +9.18(+0.28%)
Jun 12, 2017 3257 3271 3243 3248 0 -5.85(-0.18%)
Jun 11, 2017 3243 3260 3240 3254 0 +0.00(+0.00%)
Jun 10, 2017 3243 3260 3240 3254 0 +0.00(+0.00%)
Jun 09, 2017 3243 3260 3240 3254 0 +17.14(+0.53%)
Jun 08, 2017 3236 3243 3227 3237 0 +6.56(+0.20%)
Jun 07, 2017 3238 3250 3230 3230 0 -5.26(-0.16%)
Jun 06, 2017 3238 3242 3230 3236 0 -2.56(-0.08%)
Jun 05, 2017 3242 3245 3229 3238 0 -1.70(-0.05%)
Jun 04, 2017 3243 3248 3234 3240 0 +0.00(+0.00%)
Jun 03, 2017 3243 3248 3234 3240 0 +0.00(+0.00%)
Jun 02, 2017 3243 3248 3234 3240 0 +4.05(+0.13%)
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.