Singapore Straits Times (IX: STI)
3,281.09   -32.33 (-0.98%)
Daily Price  /  Updated: 10:05 PM EDT, Jul 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 28, 2015 3305 3307 3277 3281 0 -32.33(-0.98%)
Jul 27, 2015 3324 3326 3311 3313 0 -39.23(-1.17%)
Jul 26, 2015 3361 3367 3347 3353 0 +0.00(+0.00%)
Jul 25, 2015 3361 3367 3347 3353 0 +0.00(+0.00%)
Jul 24, 2015 3361 3367 3347 3353 0 -3.72(-0.11%)
Jul 23, 2015 3371 3376 3356 3356 0 -2.80(-0.08%)
Jul 22, 2015 3369 3378 3353 3359 0 -12.24(-0.36%)
Jul 21, 2015 3383 3384 3366 3371 0 -2.07(-0.06%)
Jul 20, 2015 3370 3376 3361 3373 0 +20.03(+0.60%)
Jul 19, 2015 3351 3358 3346 3353 0 +0.00(+0.00%)
Jul 18, 2015 3351 3358 3346 3353 0 +0.00(+0.00%)
Jul 17, 2015 3351 3358 3346 3353 0 +0.00(+0.00%)
Jul 16, 2015 3351 3358 3346 3353 0 +14.59(+0.44%)
Jul 15, 2015 3323 3342 3322 3339 0 +22.36(+0.67%)
Jul 14, 2015 3322 3330 3309 3316 0 +5.28(+0.16%)
Jul 13, 2015 3298 3316 3290 3311 0 +31.34(+0.96%)
Jul 12, 2015 3275 3291 3273 3280 0 +0.00(+0.00%)
Jul 11, 2015 3275 3291 3273 3280 0 +0.00(+0.00%)
Jul 10, 2015 3275 3291 3273 3280 0 +12.48(+0.38%)
Jul 09, 2015 3261 3289 3250 3267 0 -17.59(-0.54%)
Jul 08, 2015 3330 3335 3274 3285 0 -55.94(-1.67%)
Jul 07, 2015 3342 3346 3328 3341 0 +7.99(+0.24%)
Jul 06, 2015 3320 3335 3307 3333 0 -9.79(-0.29%)
Jul 05, 2015 3331 3348 3329 3343 0 +0.00(+0.00%)
Jul 04, 2015 3331 3348 3329 3343 0 +0.00(+0.00%)
Jul 03, 2015 3331 3348 3329 3343 0 +14.89(+0.45%)
Jul 02, 2015 3355 3358 3326 3328 0 -3.30(-0.10%)
Jul 01, 2015 3317 3342 3311 3331 0 +13.81(+0.42%)
Jun 30, 2015 3284 3326 3281 3317 0 +37.15(+1.13%)
Jun 29, 2015 3278 3291 3268 3280 0 -40.72(-1.23%)
Jun 28, 2015 3346 3354 3320 3321 0 +0.00(+0.00%)
Jun 27, 2015 3346 3354 3320 3321 0 +0.00(+0.00%)
Jun 26, 2015 3346 3354 3320 3321 0 -28.97(-0.86%)
Jun 25, 2015 3347 3358 3343 3350 0 -1.46(-0.04%)
Jun 24, 2015 3348 3361 3339 3351 0 +11.55(+0.35%)
Jun 23, 2015 3328 3344 3323 3340 0 +24.65(+0.74%)
Jun 22, 2015 3313 3331 3311 3315 0 +14.17(+0.43%)
Jun 21, 2015 3320 3320 3300 3301 0 +0.00(+0.00%)
Jun 20, 2015 3320 3320 3300 3301 0 +0.00(+0.00%)
Jun 19, 2015 3320 3320 3300 3301 0 +0.54(+0.02%)
Jun 18, 2015 3324 3326 3299 3300 0 -25.49(-0.77%)
Jun 17, 2015 3315 3346 3312 3326 0 +27.82(+0.84%)
Jun 16, 2015 3312 3312 3291 3298 0 -25.04(-0.75%)
Jun 15, 2015 3338 3344 3309 3323 0 -30.72(-0.92%)
Jun 14, 2015 3351 3358 3344 3354 0 +0.00(+0.00%)
Jun 13, 2015 3351 3358 3344 3354 0 +0.00(+0.00%)
Jun 12, 2015 3351 3358 3344 3354 0 +6.18(+0.18%)
Jun 11, 2015 3338 3359 3337 3348 0 +21.90(+0.66%)
Jun 10, 2015 3297 3337 3294 3326 0 +30.64(+0.93%)
Jun 09, 2015 3317 3330 3295 3295 0 -25.20(-0.76%)
Jun 08, 2015 3326 3334 3318 3320 0 -13.34(-0.40%)
Jun 07, 2015 3346 3349 3327 3334 0 +0.00(+0.00%)
Jun 06, 2015 3346 3349 3327 3334 0 +0.00(+0.00%)
Jun 05, 2015 3346 3349 3327 3334 0 -11.33(-0.34%)
Jun 04, 2015 3344 3362 3339 3345 0 -4.84(-0.14%)
Jun 03, 2015 3339 3354 3338 3350 0 +9.09(+0.27%)
Jun 02, 2015 3375 3375 3341 3341 0 -51.36(-1.51%)
Jun 01, 2015 3387 3404 3382 3392 0 +0.00(+0.00%)
May 31, 2015 3387 3404 3382 3392 0 +0.00(+0.00%)
May 30, 2015 3387 3404 3382 3392 0 +0.00(+0.00%)
May 29, 2015 3387 3404 3382 3392 0 -25.66(-0.75%)
May 28, 2015 3426 3430 3409 3418 0 -7.17(-0.21%)
May 27, 2015 3435 3438 3413 3425 0 -35.04(-1.01%)
May 26, 2015 3464 3467 3457 3460 0 -0.87(-0.03%)
May 25, 2015 3458 3465 3452 3461 0 +10.67(+0.31%)
May 24, 2015 3448 3457 3446 3450 0 +0.00(+0.00%)
May 23, 2015 3448 3457 3446 3450 0 +0.00(+0.00%)
May 22, 2015 3448 3457 3446 3450 0 +10.32(+0.30%)
May 21, 2015 3440 3448 3434 3440 0 +0.18(+0.01%)
May 20, 2015 3446 3451 3436 3440 0 -14.36(-0.42%)
May 19, 2015 3464 3465 3445 3454 0 -5.53(-0.16%)
May 18, 2015 3465 3467 3451 3460 0 -3.53(-0.10%)
May 17, 2015 3462 3466 3449 3463 0 +0.00(+0.00%)
May 16, 2015 3462 3466 3449 3463 0 +0.00(+0.00%)
May 15, 2015 3462 3466 3449 3463 0 +7.32(+0.21%)
May 14, 2015 3463 3465 3444 3456 0 +2.61(+0.08%)
May 13, 2015 3449 3460 3444 3453 0 +10.84(+0.31%)
May 12, 2015 3470 3473 3435 3442 0 -28.47(-0.82%)
May 11, 2015 3464 3473 3461 3471 0 +18.79(+0.54%)
May 10, 2015 3446 3460 3438 3452 0 +0.00(+0.00%)
May 09, 2015 3446 3460 3438 3452 0 +0.00(+0.00%)
May 08, 2015 3446 3460 3438 3452 0 +19.23(+0.56%)
May 07, 2015 3445 3446 3425 3433 0 -27.01(-0.78%)
May 06, 2015 3449 3467 3445 3460 0 -11.40(-0.33%)
May 05, 2015 3475 3478 3461 3471 0 -11.51(-0.33%)
May 04, 2015 3479 3491 3472 3483 0 -4.69(-0.13%)
May 03, 2015 3473 3487 3467 3487 0 +0.00(+0.00%)
May 02, 2015 3473 3487 3467 3487 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