Stolt-Nielsen Limited (SOIEF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:40PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 29 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 26 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 25 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 24 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 41.91 | - |
| 24 Apr 2024 | 1.5 Dividend | |||||
| 23 Apr 2024 | 41.91 | 41.91 | 41.91 | 41.91 | 40.41 | 300 |
| 22 Apr 2024 | 41.89 | 41.89 | 41.89 | 41.89 | 40.39 | 400 |
| 19 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 40.79 | - |
| 18 Apr 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 40.79 | - |
| 17 Apr 2024 | 43.05 | 43.05 | 42.30 | 42.30 | 40.79 | 300 |
| 16 Apr 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 40.58 | - |
| 15 Apr 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 40.58 | 100 |
| 12 Apr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 42.62 | 900 |
| 11 Apr 2024 | 41.50 | 41.50 | 41.50 | 41.50 | 40.01 | 1,100 |
| 10 Apr 2024 | 41.46 | 41.46 | 41.46 | 41.46 | 39.98 | 3,200 |
| 09 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.41 | - |
| 08 Apr 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 37.41 | 2,500 |
| 05 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.52 | - |
| 04 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.52 | - |
| 03 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.52 | - |
| 02 Apr 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 34.52 | 100 |
| 01 Apr 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 32.76 | 400 |
| 28 Mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.04 | - |
| 27 Mar 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 34.04 | 200 |
| 26 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | - |
| 25 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | 700 |
| 22 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | - |
| 21 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | - |
| 20 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | - |
| 19 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | - |
| 18 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | - |
| 15 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | - |
| 14 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | - |
| 13 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | - |
| 12 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | - |
| 11 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | 300 |
| 08 Mar 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.75 | - |
| 07 Mar 2024 | 38.40 | 38.40 | 35.00 | 35.00 | 33.75 | 700 |
| 06 Mar 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 35.85 | - |
| 05 Mar 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 35.85 | 2,500 |
| 04 Mar 2024 | 37.00 | 37.78 | 36.83 | 37.78 | 36.43 | 2,000 |
| 01 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 36.11 | - |
| 29 Feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 36.11 | - |
| 28 Feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 36.11 | - |
| 27 Feb 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 36.11 | 400 |
| 26 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.68 | - |
| 23 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.68 | - |
| 22 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.68 | - |
| 21 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.68 | - |
| 20 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.68 | - |
| 16 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.68 | - |
| 15 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.68 | - |
| 14 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.68 | - |
| 13 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.68 | - |
| 12 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.68 | - |
| 09 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 35.68 | 600 |
| 08 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 35.87 | - |
| 07 Feb 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 35.87 | 2,800 |
| 06 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 05 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 02 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 01 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 31 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 30 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | 300 |
| 29 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 26 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | 100 |
| 25 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 24 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 23 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 22 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 19 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 18 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 17 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | - |
| 16 Jan 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 32.78 | 200 |
| 12 Jan 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 31.81 | - |
| 11 Jan 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 31.81 | 300 |
| 10 Jan 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 31.81 | 1,800 |
| 09 Jan 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 31.81 | - |
| 08 Jan 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 31.81 | 500 |
| 05 Jan 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 29.13 | 1,800 |
| 04 Jan 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 29.13 | - |
| 03 Jan 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 29.13 | 4,200 |
| 02 Jan 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 29.13 | 1,000 |
| 29 Dec 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | - |
| 28 Dec 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | - |
| 27 Dec 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | - |
| 26 Dec 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | - |
| 22 Dec 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | - |
| 21 Dec 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | - |
| 20 Dec 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | - |
| 19 Dec 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 26.85 | 600 |
| 18 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 27.96 | - |
| 15 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 27.96 | - |
| 14 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 27.96 | - |
| 13 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 27.96 | - |
| 12 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 27.96 | - |
| 11 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 27.96 | - |
| 08 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 27.96 | - |
| 07 Dec 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 27.96 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.