Scotiabank Trinidad and Tobago Limited (TTSE:SBTT)
Trinidad and Tobago · Delayed Price · Currency is TTD 47.46
+0.02 (0.04%)
At close: Sep 3, 2026
TTSE:SBTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 47.66 | 48.00 | 47.50 | 47.66 | 47.66 | 0.42% | 65,122 |
| Sep 3, 2026 | 47.46 | 48.00 | 47.00 | 47.46 | 47.46 | 0.04% | 1,855 |
| Sep 2, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | -0.11% | 113 |
| Sep 1, 2026 | 47.49 | 47.50 | 47.44 | 47.49 | 47.49 | 0.11% | 441 |
| Aug 28, 2026 | 47.44 | 48.00 | 47.00 | 47.44 | 47.44 | 0.94% | 2,220 |
| Aug 27, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | 2.13% | 517 |
| Aug 26, 2026 | 46.02 | 47.00 | 46.00 | 46.02 | 46.02 | -1.03% | 2,441 |
| Aug 25, 2026 | 46.50 | 47.00 | 46.41 | 46.50 | 46.50 | 0.19% | 3,154 |
| Aug 24, 2026 | 46.41 | 47.00 | 46.00 | 46.41 | 46.41 | 0.76% | 2,324 |
| Aug 21, 2026 | 46.06 | 46.60 | 45.75 | 46.06 | 46.06 | 0.72% | 4,374 |
| Aug 20, 2026 | 45.73 | 45.75 | 45.51 | 45.73 | 45.73 | 0.51% | 6,522 |
| Aug 19, 2026 | 45.50 | 45.51 | 45.51 | 45.50 | 45.50 | - | 83 |
| Aug 18, 2026 | 45.50 | 45.51 | 45.50 | 45.50 | 45.50 | - | 44,641 |
| Aug 17, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 5,171 |
| Aug 14, 2026 | 45.50 | 45.50 | 45.45 | 45.50 | 45.50 | 0.07% | 31,167 |
| Aug 13, 2026 | 45.47 | 45.49 | 45.45 | 45.47 | 45.47 | -0.02% | 1,313 |
| Aug 12, 2026 | 45.48 | 45.49 | 45.47 | 45.48 | 45.48 | 0.51% | 2,623 |
| Aug 11, 2026 | 45.25 | 45.35 | 44.90 | 45.25 | 45.25 | -0.24% | 4,865 |
| Aug 10, 2026 | 45.36 | 45.49 | 45.30 | 45.36 | 45.36 | 0.02% | 1,577 |
| Aug 7, 2026 | 45.35 | 45.50 | 45.20 | 45.35 | 45.35 | -0.11% | 8,724 |
| Aug 6, 2026 | 45.40 | 45.49 | 45.21 | 45.40 | 45.40 | 0.42% | 12,251 |
| Aug 5, 2026 | 45.21 | 45.40 | 45.00 | 45.21 | 45.21 | 0.04% | 4,587 |
| Aug 4, 2026 | 45.19 | 45.25 | 45.01 | 45.19 | 45.19 | -0.09% | 1,899 |
| Aug 3, 2026 | 45.23 | 45.40 | 45.00 | 45.23 | 45.23 | -0.04% | 5,043 |
| Jul 31, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.13% | 2,750 |
| Jul 30, 2026 | 45.31 | 45.40 | 45.25 | 45.31 | 45.31 | -0.31% | 1,633 |
| Jul 29, 2026 | 45.45 | 45.45 | 45.44 | 45.45 | 45.45 | -0.04% | 749 |
| Jul 28, 2026 | 45.47 | 45.50 | 45.45 | 45.47 | 45.47 | 0.04% | 246 |
| Jul 27, 2026 | 45.45 | 45.48 | 45.45 | 45.45 | 45.45 | -0.09% | 688 |
| Jul 24, 2026 | 45.49 | 45.50 | 45.45 | 45.49 | 45.49 | -0.02% | 6,222 |
| Jul 23, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 482 |
| Jul 22, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 1,142 |
| Jul 21, 2026 | 45.50 | 45.50 | 45.49 | 45.50 | 45.50 | - | 1,879 |
| Jul 20, 2026 | 45.50 | 45.50 | 45.49 | 45.50 | 45.50 | - | 2,765 |
| Jul 17, 2026 | 45.50 | 45.50 | 45.49 | 45.50 | 45.50 | - | 28,854 |
| Jul 16, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 3,403 |
| Jul 15, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 49 |
| Jul 14, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 4,568 |
| Jul 13, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 130 |
| Jul 10, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 20,196 |
| Jul 9, 2026 | 45.50 | 45.50 | 45.49 | 45.50 | 45.50 | 0.02% | 4,652 |
| Jul 8, 2026 | 45.49 | 45.50 | 45.49 | 45.49 | 45.49 | -0.02% | 2,768 |
| Jul 7, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.02% | 2,976 |
| Jul 6, 2026 | 45.49 | 45.50 | 45.48 | 45.49 | 45.49 | 0.11% | 252 |
| Jul 3, 2026 | 45.44 | 45.50 | 45.00 | 45.44 | 45.44 | -0.13% | 12,342 |
| Jul 2, 2026 | 45.50 | 45.50 | 45.49 | 45.50 | 45.50 | - | 1,241 |
| Jul 1, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 2,878 |
| Jun 30, 2026 | 45.50 | 45.50 | 45.48 | 45.50 | 45.50 | 0.07% | 2,895 |
| Jun 29, 2026 | 45.47 | 45.48 | 45.45 | 45.47 | 45.47 | -0.07% | 1,663 |
| Jun 26, 2026 | 45.50 | 45.50 | 45.48 | 45.50 | 45.50 | - | 544 |