SOIEF - Stolt-Nielsen Limited

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201911.7511.7511.7511.7511.75400
May 23, 201911.9011.9011.5411.7511.757,000
May 22, 201911.9511.9511.9511.9511.95-
May 21, 201911.9511.9511.9511.9511.95-
May 20, 201911.9511.9511.9511.9511.95700
May 17, 201911.8211.8211.8211.8211.82500
May 16, 201912.0112.0112.0112.0112.01-
May 15, 201911.9612.0111.9612.0112.01800
May 14, 201912.0812.0811.9711.9711.972,000
May 13, 201911.7511.7511.4811.4811.482,400
May 10, 201911.9611.9611.9611.9611.961,100
May 09, 201912.0012.0011.8311.8311.83700
May 08, 201912.0212.0212.0212.0212.02-
May 07, 201912.0212.0212.0212.0212.02-
May 06, 201912.0212.0212.0212.0212.024,000
May 03, 201912.0212.0212.0212.0212.02100
May 02, 201911.7312.0211.7312.0212.021,100
May 01, 201912.4512.4512.4512.4512.45200
Apr 30, 201912.6812.6812.6812.6812.68-
Apr 29, 201912.6812.6812.6812.6812.681,000
Apr 26, 201912.5612.5612.5612.5612.562,600
Apr 25, 201912.3112.3112.3112.3112.31100
Apr 24, 201912.3112.3112.3112.3112.311,800
Apr 23, 201912.5412.5412.5012.5012.505,600
Apr 22, 201912.5012.5012.5012.5012.503,400
Apr 18, 201912.4112.4112.4112.4112.41-
Apr 17, 201912.4112.4112.4112.4112.41-
Apr 16, 201912.4112.4112.4112.4112.41-
Apr 15, 201912.4112.4112.4112.4112.413,800
Apr 12, 201912.6512.7012.5112.7012.7011,100
Apr 11, 201912.3512.3512.0512.0512.053,400
Apr 10, 201912.1012.1012.1012.1012.10-
Apr 09, 201912.1012.1012.1012.1012.10-
Apr 08, 201912.1012.1012.1012.1012.101,900
Apr 05, 201912.0412.0412.0412.0412.04-
Apr 04, 201912.0712.2812.0412.0412.044,800
Apr 03, 201912.8012.8012.8012.8012.80100
Apr 02, 201912.8012.8012.8012.8012.807,400
Apr 01, 201912.0712.0712.0712.0712.07100
Mar 29, 201912.0712.0712.0712.0712.07-
Mar 28, 201912.0712.0712.0712.0712.07-
Mar 27, 201912.0712.0712.0712.0712.07200
Mar 26, 201912.2712.2712.2712.2712.27-
Mar 25, 201912.2712.2712.2712.2712.27-
Mar 22, 201912.0712.2712.0712.2712.27300
Mar 21, 201912.9912.9912.9912.9912.993,200
Mar 20, 201911.9811.9811.9811.9811.98-
Mar 19, 201911.9811.9811.9811.9811.98-
Mar 18, 201911.9811.9811.9811.9811.98-
Mar 15, 201911.9811.9811.9811.9811.98-
Mar 14, 201911.9811.9811.9811.9811.98-
Mar 13, 201911.9811.9811.9811.9811.98300
Mar 12, 201912.1012.1012.1012.1012.10900
Mar 11, 201912.1012.1011.9811.9811.984,600
Mar 08, 201912.0412.0412.0412.0412.04200
Mar 07, 201912.3812.3812.0412.0412.04400
Mar 06, 201912.6212.8012.5912.5912.5910,600
Mar 05, 201913.1313.1313.1313.1313.13-
Mar 04, 201913.1313.1313.1313.1313.13500
Mar 01, 201913.5013.5013.5013.5013.50-
Feb 28, 201913.5013.5013.5013.5013.50-
Feb 27, 201913.5013.5013.5013.5013.501,800
Feb 26, 201913.5213.5213.3213.4013.40700
Feb 25, 201913.3113.3813.3113.3613.36600
Feb 22, 201912.4912.4912.4912.4912.49100
Feb 21, 201912.4912.4912.4912.4912.49-
Feb 20, 201912.4912.4912.4912.4912.49-
Feb 19, 201912.3512.4912.3212.4912.493,600
Feb 15, 201912.3512.3512.0612.0612.066,100
Feb 14, 201911.9311.9311.9311.9311.932,300
Feb 13, 201912.1712.2812.1712.2812.281,100
Feb 12, 201912.1412.1412.1412.1412.14100
Feb 11, 201912.1912.1912.1912.1912.192,300
Feb 08, 201912.1912.1912.1912.1912.193,200
Feb 07, 201912.1912.1912.1912.1912.19-
Feb 06, 201912.1912.1912.1912.1912.19-
Feb 05, 201912.1912.1912.1912.1912.19400
Feb 04, 201911.6811.6811.6811.6811.68-
Feb 01, 201911.6511.9511.6511.6811.684,600
Jan 31, 201911.9211.9211.9211.9211.92-
Jan 30, 201911.9211.9211.9211.9211.92100
Jan 29, 201912.0612.0612.0612.0612.06-
Jan 28, 201912.0612.0612.0612.0612.06-
Jan 25, 201912.0612.0612.0612.0612.06-
Jan 24, 201912.1412.1412.0612.0612.06600
Jan 23, 201911.6311.7311.6311.7311.73900
Jan 22, 201912.0112.0112.0112.0112.01400
Jan 18, 201912.3012.3012.3012.3012.30-
Jan 17, 201912.3012.3012.3012.3012.30400
Jan 16, 201912.0012.0011.8511.8511.851,600
Jan 15, 201912.0012.0011.8211.8211.824,200
Jan 14, 201911.9311.9311.9311.9311.93100
Jan 11, 201912.2312.2312.2312.2312.23500
Jan 10, 201912.3512.4212.3512.4212.426,800
Jan 09, 201912.1512.1512.1512.1512.15-
Jan 08, 201912.1512.1512.1512.1512.152,600
Jan 07, 201912.1512.1512.1512.1512.15-
Jan 04, 201912.1512.1512.1512.1512.15-
Jan 03, 201912.1812.1812.1512.1512.152,900
Jan 02, 201911.6511.6511.6511.6511.65-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...