Scotiabank Trinidad and Tobago Limited (TTSE:SBTT)
Trinidad and Tobago · Delayed Price · Currency is TTD 45.45
+0.04 (0.09%)
At close: May 21, 2026
TTSE:SBTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 45.45 | 45.50 | 45.25 | 45.45 | 45.45 | 0.09% | 319,175 |
| May 20, 2026 | 45.41 | 45.50 | 45.25 | 45.41 | 45.41 | 0.84% | 1,947 |
| May 19, 2026 | 45.03 | 45.50 | 45.50 | 45.03 | 45.03 | - | 10 |
| May 18, 2026 | 45.03 | 45.50 | 45.00 | 45.03 | 45.03 | -1.01% | 4,294 |
| May 15, 2026 | 45.49 | 45.50 | 45.46 | 45.49 | 45.49 | -0.02% | 4,474 |
| May 14, 2026 | 45.50 | 45.50 | 45.49 | 45.50 | 45.50 | - | 1,734 |
| May 13, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.15% | 2,553 |
| May 12, 2026 | 45.43 | 45.50 | 45.35 | 45.43 | 45.43 | 0.02% | 3,647 |
| May 11, 2026 | 45.42 | 45.50 | 45.35 | 45.42 | 45.42 | -0.18% | 4,428 |
| May 8, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 6 |
| May 7, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.42% | 5,255 |
| May 6, 2026 | 45.31 | 45.50 | 45.00 | 45.31 | 45.31 | -0.42% | 2,500 |
| May 5, 2026 | 45.50 | 45.50 | 45.26 | 45.50 | 45.50 | - | 2,785 |
| May 4, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 1,318 |
| May 1, 2026 | 45.50 | 45.50 | 45.25 | 45.50 | 45.50 | 1.34% | 1,122 |
| Apr 30, 2026 | 44.90 | 45.50 | 45.47 | 44.90 | 44.90 | - | 95 |
| Apr 29, 2026 | 44.90 | 45.47 | 44.75 | 44.90 | 44.90 | -1.25% | 10,052 |
| Apr 28, 2026 | 45.47 | 45.50 | 45.44 | 45.47 | 45.47 | 0.07% | 1,154 |
| Apr 27, 2026 | 45.44 | 45.46 | 45.25 | 45.44 | 45.44 | 0.13% | 2,590 |
| Apr 24, 2026 | 45.38 | 45.46 | 45.25 | 45.38 | 45.38 | -0.18% | 1,427 |
| Apr 23, 2026 | 45.46 | 45.46 | 45.45 | 45.46 | 45.46 | 0.22% | 2,229 |
| Apr 22, 2026 | 45.36 | 45.50 | 45.30 | 45.36 | 45.36 | -0.13% | 3,762 |
| Apr 21, 2026 | 45.42 | 45.47 | 45.31 | 45.42 | 45.42 | -0.11% | 881 |
| Apr 20, 2026 | 45.47 | 45.50 | 45.47 | 45.47 | 45.47 | - | 20 |
| Apr 17, 2026 | 45.47 | 45.50 | 45.45 | 45.47 | 45.47 | -0.04% | 3,642 |
| Apr 16, 2026 | 45.49 | 45.50 | 45.45 | 45.49 | 45.49 | 0.09% | 4,326 |
| Apr 15, 2026 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 1.93% | 108 |
| Apr 14, 2026 | 44.59 | 45.45 | 45.45 | 44.59 | 44.59 | - | 69 |
| Apr 13, 2026 | 44.59 | 45.50 | 44.50 | 44.59 | 44.59 | -1.59% | 5,789 |
| Apr 10, 2026 | 45.31 | 45.50 | 45.00 | 45.31 | 45.31 | -0.42% | 7,785 |
| Apr 9, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.78% | 1,248 |
| Apr 8, 2026 | 45.15 | 45.50 | 45.15 | 45.15 | 45.15 | -0.27% | 6,154 |
| Apr 7, 2026 | 45.27 | 45.50 | 45.15 | 45.27 | 45.27 | -0.18% | 370 |
| Apr 2, 2026 | 45.35 | 45.50 | 45.50 | 45.35 | 45.35 | - | 2 |
| Apr 1, 2026 | 45.35 | 45.50 | 45.15 | 45.35 | 45.35 | 0.33% | 786 |
| Mar 31, 2026 | 45.20 | 45.50 | 45.15 | 45.20 | 45.20 | - | 261 |
| Mar 27, 2026 | 45.20 | 45.50 | 45.20 | 45.20 | 45.20 | -0.57% | 162 |
| Mar 26, 2026 | 45.46 | 45.50 | 45.15 | 45.46 | 45.46 | -0.09% | 25,762 |
| Mar 25, 2026 | 45.50 | 45.50 | 45.15 | 45.50 | 45.50 | - | 3,610 |
| Mar 24, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 2,199 |
| Mar 23, 2026 | 45.50 | 45.50 | 45.10 | 45.50 | 44.80 | 1.11% | 743 |
| Mar 19, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.31 | - | 1,320 |
| Mar 18, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.31 | 1.01% | 1,334 |
| Mar 17, 2026 | 44.55 | 45.00 | 44.50 | 44.55 | 43.86 | -0.62% | 3,154 |
| Mar 16, 2026 | 44.83 | 45.00 | 44.50 | 44.83 | 44.14 | -0.38% | 355 |
| Mar 13, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 44.31 | -0.16% | 203 |
| Mar 12, 2026 | 45.07 | 45.50 | 45.00 | 45.07 | 44.38 | -0.95% | 5,202 |
| Mar 11, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 44.80 | - | 12,541 |
| Mar 10, 2026 | 45.50 | 45.50 | 45.02 | 45.50 | 44.80 | - | 258 |
| Mar 9, 2026 | 45.50 | 45.50 | 45.01 | 45.50 | 44.80 | - | 2,061 |