Singapore Straits Times (IX: STI)
3,279.53   +35.88 (+1.11%)
Daily Price  /  Updated: 12:41 AM EST, Dec 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 3070 3083 3063 3076 0 +36.32(+1.19%)
Nov 29, 2012 3023 3042 3021 3039 0 +32.08(+1.07%)
Nov 28, 2012 3006 3010 2998 3007 0 -4.59(-0.15%)
Nov 27, 2012 3017 3017 3004 3012 0 +4.45(+0.15%)
Nov 26, 2012 3002 3010 2998 3007 0 +17.08(+0.57%)
Nov 25, 2012 2988 2993 2982 2990 0 +0.00(+0.00%)
Nov 24, 2012 2988 2993 2982 2990 0 +0.00(+0.00%)
Nov 23, 2012 2988 2993 2982 2990 0 +1.96(+0.07%)
Nov 22, 2012 2973 2989 2970 2988 0 +26.63(+0.90%)
Nov 21, 2012 2961 2967 2954 2962 0 +4.32(+0.15%)
Nov 20, 2012 2967 2973 2953 2957 0 +1.26(+0.04%)
Nov 19, 2012 2955 2959 2947 2956 0 +10.58(+0.36%)
Nov 18, 2012 2934 2954 2932 2946 0 +0.00(+0.00%)
Nov 17, 2012 2934 2954 2932 2946 0 +0.00(+0.00%)
Nov 16, 2012 2934 2954 2932 2946 0 +2.63(+0.09%)
Nov 15, 2012 2962 2965 2942 2943 0 -43.81(-1.47%)
Nov 14, 2012 2988 2991 2983 2987 0 -20.76(-0.69%)
Nov 13, 2012 3003 3013 2999 3008 0 -1.42(-0.05%)
Nov 12, 2012 3003 3013 2999 3009 0 +1.44(+0.05%)
Nov 11, 2012 2995 3013 2995 3008 0 +0.00(+0.00%)
Nov 10, 2012 2995 3013 2995 3008 0 +0.00(+0.00%)
Nov 09, 2012 2995 3013 2995 3008 0 +1.40(+0.05%)
Nov 08, 2012 3013 3019 3003 3006 0 -32.45(-1.07%)
Nov 07, 2012 3027 3040 3014 3039 0 +13.77(+0.46%)
Nov 06, 2012 3024 3030 3020 3025 0 -7.67(-0.25%)
Nov 05, 2012 3029 3037 3021 3032 0 -12.90(-0.42%)
Nov 03, 2012 3039 3049 3039 3045 0 +0.00(+0.00%)
Nov 02, 2012 3039 3049 3039 3045 0 +15.48(+0.51%)
Nov 01, 2012 3026 3033 3017 3030 0 -1.16(-0.04%)
Oct 31, 2012 3044 3048 3028 3031 0 -3.86(-0.13%)
Oct 30, 2012 3040 3040 3029 3035 0 -0.75(-0.02%)
Oct 29, 2012 3049 3056 3035 3036 0 -21.82(-0.71%)
Oct 27, 2012 3046 3060 3045 3058 0 +0.00(+0.00%)
Oct 26, 2012 3046 3060 3045 3058 0 +4.75(+0.16%)
Oct 25, 2012 3046 3056 3045 3053 0 +1.54(+0.05%)
Oct 24, 2012 3037 3063 3037 3051 0 -6.67(-0.22%)
Oct 23, 2012 3044 3058 3042 3058 0 +10.63(+0.35%)
Oct 20, 2012 3054 3056 3046 3047 0 +0.00(+0.00%)
Oct 19, 2012 3054 3056 3046 3047 0 -13.42(-0.44%)
Oct 18, 2012 3057 3064 3054 3061 0 +3.01(+0.10%)
Oct 17, 2012 3063 3067 3054 3058 0 +12.59(+0.41%)
Oct 16, 2012 3056 3059 3044 3045 0 -1.15(-0.04%)
Oct 15, 2012 3030 3047 3030 3046 0 -1.67(-0.05%)
Oct 14, 2012 3028 3049 3028 3048 0 +0.00(+0.00%)
Oct 13, 2012 3028 3049 3028 3048 0 +0.00(+0.00%)
Oct 12, 2012 3028 3049 3028 3048 0 +22.01(+0.73%)
Oct 11, 2012 3027 3034 3022 3026 0 -8.83(-0.29%)
Oct 10, 2012 3036 3043 3032 3035 0 -37.80(-1.23%)
Oct 09, 2012 3077 3084 3069 3073 0 -7.00(-0.23%)
Oct 08, 2012 3105 3105 3075 3080 0 -21.83(-0.70%)
Oct 06, 2012 3088 3104 3082 3101 0 +0.00(+0.00%)
Oct 05, 2012 3088 3104 3082 3101 0 +23.26(+0.76%)
Oct 04, 2012 3080 3081 3070 3078 0 +8.66(+0.28%)
Oct 03, 2012 3082 3082 3067 3069 0 -6.94(-0.23%)
Oct 02, 2012 3062 3077 3061 3076 0 +26.19(+0.86%)
Oct 01, 2012 3055 3055 3044 3050 0 -15.12(-0.49%)
Sep 30, 2012 3068 3073 3064 3065 0 +0.00(+0.00%)
Sep 29, 2012 3068 3073 3064 3065 0 +0.00(+0.00%)
Sep 28, 2012 3068 3073 3064 3065 0 +2.55(+0.08%)
Sep 27, 2012 3044 3067 3041 3063 0 +13.29(+0.44%)
Sep 26, 2012 3040 3052 3038 3049 0 -24.80(-0.81%)
Sep 25, 2012 3067 3078 3066 3074 0 -0.28(-0.01%)
Sep 24, 2012 3072 3077 3055 3075 0 -4.70(-0.15%)
Sep 23, 2012 3078 3081 3065 3079 0 +0.00(+0.00%)
Sep 22, 2012 3078 3081 3065 3079 0 +0.00(+0.00%)
Sep 21, 2012 3078 3081 3065 3079 0 +18.69(+0.61%)
Sep 20, 2012 3072 3076 3059 3061 0 -13.54(-0.44%)
Sep 19, 2012 3071 3079 3069 3074 0 +2.74(+0.09%)
Sep 18, 2012 3077 3078 3068 3071 0 -8.84(-0.29%)
Sep 17, 2012 3082 3088 3075 3080 0 +14.58(+0.48%)
Sep 16, 2012 3059 3075 3058 3066 0 +0.00(+0.00%)
Sep 15, 2012 3059 3075 3058 3066 0 +0.00(+0.00%)
Sep 14, 2012 3059 3075 3058 3066 0 +32.95(+1.09%)
Sep 13, 2012 3019 3034 3013 3033 0 +4.61(+0.15%)
Sep 12, 2012 3032 3036 3021 3028 0 +12.53(+0.42%)
Sep 11, 2012 3011 3018 3005 3016 0 +3.84(+0.13%)
Sep 10, 2012 3014 3021 3007 3012 0 -4.42(-0.15%)
Sep 08, 2012 3013 3018 3005 3016 0 +0.00(+0.00%)
Sep 07, 2012 3013 3018 3005 3016 0 +26.84(+0.90%)
Sep 06, 2012 2989 2994 2978 2989 0 -4.48(-0.15%)
Sep 05, 2012 3004 3008 2986 2994 0 -24.73(-0.82%)
Sep 04, 2012 3025 3029 3015 3018 0 +1.25(+0.04%)
Sep 03, 2012 3014 3029 3013 3017 0 +2.15(+0.07%)
Sep 02, 2012 3007 3017 3006 3015 0 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here