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

Singapore Straits Times (IX: STI )

3,280.10 -7.65 (-0.23%)
Daily Price Updated: 4:45 PM EDT, Apr 27, 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 (%)
Mar 31, 2004 1850 1863 1850 1859 0 +14.38(+0.78%)
Mar 30, 2004 1847 1862 1841 1845 0 +9.00(+0.49%)
Mar 29, 2004 1829 1836 1821 1836 0 +8.43(+0.46%)
Mar 26, 2004 1839 1844 1825 1827 0 -3.29(-0.18%)
Mar 25, 2004 1840 1845 1820 1830 0 -4.89(-0.27%)
Mar 24, 2004 1818 1840 1816 1835 0 +16.88(+0.93%)
Mar 23, 2004 1801 1823 1794 1818 0 +6.25(+0.34%)
Mar 22, 2004 1836 1838 1812 1812 0 -26.96(-1.47%)
Mar 19, 2004 1838 1844 1834 1839 0 +3.94(+0.21%)
Mar 18, 2004 1850 1856 1835 1835 0 +1.61(+0.09%)
Mar 17, 2004 1838 1844 1834 1834 0 +7.25(+0.40%)
Mar 16, 2004 1829 1831 1822 1826 0 -11.91(-0.65%)
Mar 15, 2004 1847 1851 1836 1838 0 +3.15(+0.17%)
Mar 12, 2004 1822 1841 1813 1835 0 -12.70(-0.69%)
Mar 11, 2004 1858 1859 1843 1848 0 -27.24(-1.45%)
Mar 10, 2004 1880 1881 1860 1875 0 -10.18(-0.54%)
Mar 09, 2004 1882 1893 1873 1885 0 -3.15(-0.17%)
Mar 08, 2004 1902 1902 1884 1888 0 -3.19(-0.17%)
Mar 05, 2004 1897 1897 1885 1892 0 -1.47(-0.08%)
Mar 04, 2004 1884 1894 1884 1893 0 +12.43(+0.66%)
Mar 03, 2004 1891 1896 1871 1881 0 -12.35(-0.65%)
Mar 02, 2004 1904 1905 1877 1893 0 +1.20(+0.06%)
Mar 01, 2004 1898 1905 1887 1892 0 +3.10(+0.16%)
Feb 27, 2004 1893 1895 1881 1889 0 -0.07(-0.00%)
Feb 26, 2004 1876 1889 1874 1889 0 +20.42(+1.09%)
Feb 25, 2004 1879 1880 1864 1868 0 -10.13(-0.54%)
Feb 24, 2004 1883 1886 1874 1878 0 -6.12(-0.32%)
Feb 23, 2004 1891 1893 1880 1885 0 -7.25(-0.38%)
Feb 20, 2004 1890 1894 1886 1892 0 +1.82(+0.10%)
Feb 19, 2004 1888 1895 1885 1890 0 +1.45(+0.08%)
Feb 18, 2004 1901 1903 1888 1889 0 -4.96(-0.26%)
Feb 17, 2004 1869 1893 1869 1893 0 +32.08(+1.72%)
Feb 16, 2004 1864 1867 1857 1861 0 -2.68(-0.14%)
Feb 13, 2004 1863 1871 1860 1864 0 +1.13(+0.06%)
Feb 12, 2004 1884 1884 1858 1863 0 -5.57(-0.30%)
Feb 11, 2004 1875 1880 1863 1869 0 -4.17(-0.22%)
Feb 10, 2004 1889 1889 1869 1873 0 -15.52(-0.82%)
Feb 09, 2004 1869 1888 1865 1888 0 +33.79(+1.82%)
Feb 06, 2004 1844 1864 1842 1854 0 +25.75(+1.41%)
Feb 05, 2004 1832 1838 1825 1829 0 -5.98(-0.33%)
Feb 04, 2004 1845 1854 1830 1835 0 -10.49(-0.57%)
Feb 03, 2004 1835 1847 1817 1845 0 +1773.06(+2460.19%)
Feb 02, 2004 72.45 72.65 71.91 72.07 599,400 -1776.29(-96.10%)
Jan 30, 2004 1853 1860 1841 1848 0 +6.04(+0.33%)
Jan 29, 2004 1850 1850 1835 1842 0 -20.52(-1.10%)
Jan 28, 2004 1900 1900 1859 1863 0 -41.71(-2.19%)
Jan 27, 2004 1909 1913 1889 1905 0 +4.57(+0.24%)
Jan 26, 2004 1901 1905 1884 1900 0 +1826.90(+2499.86%)
Jan 23, 2004 72.44 73.41 72.40 73.08 1,226,500 +0.65(+0.90%)
Jan 22, 2004 72.77 72.94 72.20 72.43 854,300 -1817.13(-96.17%)
Jan 21, 2004 1880 1894 1871 1890 0 +24.12(+1.29%)
Jan 20, 2004 1855 1868 1849 1865 0 +16.23(+0.88%)
Jan 19, 2004 1849 1852 1834 1849 0 +12.34(+0.67%)
Jan 16, 2004 1835 1846 1833 1837 0 +6.89(+0.38%)
Jan 15, 2004 1864 1867 1828 1830 0 -30.55(-1.64%)
Jan 14, 2004 1856 1872 1854 1861 0 -1.03(-0.06%)
Jan 13, 2004 1850 1862 1844 1862 0 +19.07(+1.04%)
Jan 12, 2004 1846 1852 1838 1842 0 -10.04(-0.54%)
Jan 09, 2004 1860 1868 1849 1853 0 +10.85(+0.59%)
Jan 08, 2004 1838 1854 1837 1842 0 +5.72(+0.31%)
Jan 07, 2004 1821 1840 1820 1836 0 +7.24(+0.40%)
Jan 06, 2004 1838 1857 1825 1829 0 +0.06(+0.00%)
Jan 05, 2004 1798 1832 1783 1829 0 +37.31(+2.08%)
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.