Stolt-Nielsen Limited (OSL:SNI)
Norway · Delayed Price · Currency is NOK 298.00
-5.50 (-1.81%)
Aug 1, 2025, 4:26 PM CET
Stolt-Nielsen Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 302.00 | 303.50 | 296.00 | 298.00 | 298.00 | -1.81% | 43,540 |
| Jul 31, 2025 | 302.00 | 307.00 | 300.50 | 303.50 | 303.50 | -0.98% | 56,309 |
| Jul 30, 2025 | 307.50 | 310.00 | 301.50 | 306.50 | 306.50 | -1.13% | 38,657 |
| Jul 29, 2025 | 310.00 | 315.00 | 307.00 | 310.00 | 310.00 | - | 64,693 |
| Jul 28, 2025 | 305.00 | 311.50 | 302.00 | 310.00 | 310.00 | 2.99% | 81,571 |
| Jul 25, 2025 | 305.00 | 305.00 | 299.00 | 301.00 | 301.00 | -0.33% | 47,770 |
| Jul 24, 2025 | 305.00 | 308.00 | 300.50 | 302.00 | 302.00 | -0.98% | 41,908 |
| Jul 23, 2025 | 291.50 | 305.00 | 291.50 | 305.00 | 305.00 | 4.45% | 98,575 |
| Jul 22, 2025 | 292.00 | 294.50 | 289.00 | 292.00 | 292.00 | 0.34% | 55,463 |
| Jul 21, 2025 | 296.50 | 298.50 | 291.00 | 291.00 | 291.00 | -1.52% | 46,773 |
| Jul 18, 2025 | 292.00 | 296.00 | 290.50 | 295.50 | 295.50 | 1.72% | 44,132 |
| Jul 17, 2025 | 291.50 | 292.50 | 287.50 | 290.50 | 290.50 | 0.17% | 42,479 |
| Jul 16, 2025 | 294.00 | 294.00 | 289.00 | 290.00 | 290.00 | -0.68% | 45,541 |
| Jul 15, 2025 | 297.00 | 297.00 | 287.50 | 292.00 | 292.00 | -1.52% | 90,419 |
| Jul 14, 2025 | 296.00 | 298.50 | 292.00 | 296.50 | 296.50 | - | 39,167 |
| Jul 11, 2025 | 288.50 | 298.50 | 287.50 | 296.50 | 296.50 | 2.77% | 73,837 |
| Jul 10, 2025 | 286.00 | 289.00 | 284.50 | 288.50 | 288.50 | 1.05% | 57,795 |
| Jul 9, 2025 | 290.00 | 291.50 | 285.00 | 285.50 | 285.50 | -0.87% | 61,139 |
| Jul 8, 2025 | 291.50 | 294.00 | 287.50 | 288.00 | 288.00 | -0.86% | 83,271 |
| Jul 7, 2025 | 281.00 | 293.50 | 278.00 | 290.50 | 290.50 | 5.25% | 152,545 |
| Jul 4, 2025 | 284.50 | 286.50 | 275.50 | 276.00 | 276.00 | -1.60% | 143,009 |
| Jul 3, 2025 | 267.00 | 281.50 | 260.00 | 280.50 | 280.50 | 7.06% | 244,325 |
| Jul 2, 2025 | 253.00 | 264.50 | 251.50 | 262.00 | 262.00 | 5.43% | 159,075 |
| Jul 1, 2025 | 257.00 | 257.00 | 248.50 | 248.50 | 248.50 | -2.93% | 57,061 |
| Jun 30, 2025 | 260.50 | 260.50 | 255.00 | 256.00 | 256.00 | -1.54% | 51,651 |
| Jun 27, 2025 | 264.50 | 267.00 | 258.50 | 260.00 | 260.00 | -1.33% | 42,640 |
| Jun 26, 2025 | 266.00 | 266.00 | 263.50 | 263.50 | 263.50 | -0.94% | 55,642 |
| Jun 25, 2025 | 257.00 | 266.00 | 257.00 | 266.00 | 266.00 | 4.72% | 85,822 |
| Jun 24, 2025 | 259.00 | 259.50 | 252.00 | 254.00 | 254.00 | -2.68% | 62,924 |
| Jun 23, 2025 | 265.00 | 265.50 | 258.00 | 261.00 | 261.00 | -1.32% | 53,966 |
| Jun 20, 2025 | 260.00 | 265.50 | 256.00 | 264.50 | 264.50 | 1.15% | 98,799 |
| Jun 19, 2025 | 258.00 | 262.00 | 258.00 | 261.50 | 261.50 | 0.77% | 22,655 |
| Jun 18, 2025 | 262.50 | 262.50 | 257.50 | 259.50 | 259.50 | -0.76% | 60,724 |
| Jun 17, 2025 | 260.50 | 263.50 | 256.50 | 261.50 | 261.50 | 0.38% | 45,481 |
| Jun 16, 2025 | 268.00 | 271.00 | 258.00 | 260.50 | 260.50 | -1.88% | 86,957 |
| Jun 13, 2025 | 264.00 | 276.00 | 263.50 | 265.50 | 265.50 | 1.34% | 156,419 |
| Jun 12, 2025 | 262.00 | 264.00 | 260.00 | 262.00 | 262.00 | -0.57% | 36,794 |
| Jun 11, 2025 | 259.00 | 264.50 | 256.00 | 263.50 | 263.50 | 1.54% | 70,906 |
| Jun 10, 2025 | 268.00 | 269.50 | 258.50 | 259.50 | 259.50 | -2.26% | 51,941 |
| Jun 6, 2025 | 256.50 | 269.00 | 256.50 | 265.50 | 265.50 | 3.51% | 73,698 |
| Jun 5, 2025 | 259.00 | 262.00 | 256.00 | 256.50 | 256.50 | -1.35% | 29,750 |
| Jun 4, 2025 | 257.50 | 262.00 | 257.00 | 260.00 | 260.00 | 0.97% | 39,812 |
| Jun 3, 2025 | 258.00 | 258.00 | 253.00 | 257.50 | 257.50 | -0.19% | 45,378 |
| Jun 2, 2025 | 255.00 | 259.00 | 251.50 | 258.00 | 258.00 | 0.98% | 45,675 |
| May 30, 2025 | 247.00 | 257.00 | 247.00 | 255.50 | 255.50 | 2.61% | 91,518 |
| May 28, 2025 | 251.50 | 256.00 | 248.50 | 249.00 | 249.00 | -1.19% | 51,913 |
| May 27, 2025 | 255.00 | 255.00 | 250.00 | 252.00 | 252.00 | -0.20% | 38,321 |
| May 26, 2025 | 250.00 | 253.50 | 246.50 | 252.50 | 252.50 | 2.23% | 44,736 |
| May 23, 2025 | 249.50 | 253.50 | 242.00 | 247.00 | 247.00 | -1.00% | 76,405 |
| May 22, 2025 | 253.50 | 253.50 | 248.50 | 249.50 | 249.50 | -2.16% | 59,809 |