Skip to main content

Singapore Straits Times (IX: STI )

3,251.71 +18.38 (+0.57%)
Daily Price Updated: 5:20 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 3104 3121 3089 3096 0 -39.28(-1.25%)
Jun 29, 2022 3126 3155 3124 3135 0 -5.34(-0.17%)
Jun 28, 2022 3127 3145 3124 3140 0 +2.67(+0.09%)
Jun 27, 2022 3129 3142 3120 3138 0 +25.89(+0.83%)
Jun 24, 2022 3108 3116 3100 3112 0 +0.00(+0.00%)
Jun 23, 2022 3108 3116 3100 3112 0 +18.34(+0.59%)
Jun 22, 2022 3121 3132 3093 3093 0 -24.17(-0.78%)
Jun 21, 2022 3109 3127 3103 3117 0 +21.08(+0.68%)
Jun 20, 2022 3099 3104 3086 3096 0 -1.69(-0.05%)
Jun 17, 2022 3080 3102 3072 3098 0 +0.00(+0.00%)
Jun 16, 2022 3080 3102 3072 3098 0 -7.76(-0.25%)
Jun 15, 2022 3105 3129 3104 3106 0 -3.04(-0.10%)
Jun 14, 2022 3124 3125 3104 3109 0 -30.46(-0.97%)
Jun 13, 2022 3162 3166 3139 3139 0 -42.38(-1.33%)
Jun 10, 2022 3190 3193 3176 3182 0 +0.00(+0.00%)
Jun 09, 2022 3190 3193 3176 3182 0 -44.07(-1.37%)
Jun 08, 2022 3234 3242 3221 3226 0 -5.74(-0.18%)
Jun 07, 2022 3224 3232 3214 3232 0 +4.91(+0.15%)
Jun 06, 2022 3228 3234 3216 3227 0 -5.34(-0.17%)
Jun 03, 2022 3237 3245 3225 3232 0 +0.00(+0.00%)
Jun 02, 2022 3237 3245 3225 3232 0 -12.03(-0.37%)
Jun 01, 2022 3243 3253 3237 3244 0 +11.51(+0.36%)
May 31, 2022 3237 3263 3232 3232 0 -6.43(-0.20%)
May 30, 2022 3240 3247 3229 3239 0 +8.37(+0.26%)
May 27, 2022 3233 3234 3219 3231 0 +0.00(+0.00%)
May 26, 2022 3233 3234 3219 3231 0 +50.97(+1.60%)
May 25, 2022 3198 3209 3172 3180 0 -15.46(-0.48%)
May 24, 2022 3217 3225 3195 3195 0 -18.61(-0.58%)
May 23, 2022 3247 3252 3214 3214 0 -26.93(-0.83%)
May 20, 2022 3214 3246 3211 3241 0 +0.00(+0.00%)
May 19, 2022 3214 3246 3211 3241 0 +15.23(+0.47%)
May 18, 2022 3220 3242 3214 3225 0 +23.46(+0.73%)
May 17, 2022 3200 3219 3191 3202 0 +10.73(+0.34%)
May 13, 2022 3196 3213 3190 3191 0 +0.00(+0.00%)
May 12, 2022 3196 3213 3190 3191 0 -34.91(-1.08%)
May 11, 2022 3221 3232 3211 3226 0 -8.12(-0.25%)
May 10, 2022 3251 3251 3226 3234 0 -40.88(-1.25%)
May 09, 2022 3279 3295 3271 3275 0 -16.82(-0.51%)
May 06, 2022 3296 3306 3290 3292 0 +0.00(+0.00%)
May 05, 2022 3296 3306 3290 3292 0 -57.38(-1.71%)
May 04, 2022 3365 3367 3343 3349 0 -7.63(-0.23%)
Apr 29, 2022 3368 3390 3345 3357 0 +0.00(+0.00%)
Apr 28, 2022 3368 3390 3345 3357 0 +36.23(+1.09%)
Apr 27, 2022 3313 3323 3308 3321 0 -1.38(-0.04%)
Apr 26, 2022 3343 3350 3322 3322 0 -17.54(-0.53%)
Apr 25, 2022 3335 3357 3330 3340 0 -21.52(-0.64%)
Apr 22, 2022 3326 3365 3313 3361 0 +0.00(+0.00%)
Apr 21, 2022 3326 3365 3313 3361 0 +25.79(+0.77%)
Apr 20, 2022 3325 3345 3322 3335 0 +28.19(+0.85%)
Apr 19, 2022 3321 3345 3307 3307 0 +4.06(+0.12%)
Apr 18, 2022 3327 3330 3303 3303 0 -32.78(-0.98%)
Apr 14, 2022 3343 3360 3334 3336 0 +0.00(+0.00%)
Apr 13, 2022 3343 3360 3334 3336 0 +5.60(+0.17%)
Apr 12, 2022 3347 3357 3330 3330 0 -33.31(-0.99%)
Apr 11, 2022 3368 3375 3349 3364 0 -19.72(-0.58%)
Apr 08, 2022 3401 3403 3374 3383 0 +0.00(+0.00%)
Apr 07, 2022 3401 3403 3374 3383 0 -39.67(-1.16%)
Apr 06, 2022 3433 3446 3420 3423 0 -22.06(-0.64%)
Apr 05, 2022 3426 3445 3426 3445 0 +28.04(+0.82%)
Apr 04, 2022 3419 3425 3415 3417 0 -2.14(-0.06%)
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.