Scotiabank Trinidad and Tobago Limited (TTSE:SBTT)
Trinidad and Tobago
· Delayed Price · Currency is TTD 45.50
0.00 (0.00%)
At close: Mar 9, 2026
TTSE:SBTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 45.50 | 45.50 | 45.01 | 45.50 | 45.50 | - | 2,061 |
| Mar 6, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 426 |
| Mar 5, 2026 | 45.50 | 45.70 | 45.50 | 45.50 | 45.50 | -0.04% | 113,719 |
| Mar 4, 2026 | 45.52 | 45.75 | 45.50 | 45.52 | 45.52 | -0.50% | 2,484 |
| Mar 3, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - | 11,621 |
| Mar 2, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.55% | 133 |
| Feb 27, 2026 | 45.50 | 45.75 | 45.50 | 45.50 | 45.50 | -0.55% | 66,130 |
| Feb 26, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - | 575 |
| Feb 25, 2026 | 45.75 | 45.75 | 45.59 | 45.75 | 45.75 | 0.35% | 1,171 |
| Feb 24, 2026 | 45.59 | 45.75 | 45.20 | 45.59 | 45.59 | 0.60% | 462 |
| Feb 23, 2026 | 45.32 | 45.75 | 45.00 | 45.32 | 45.32 | -0.37% | 518 |
| Feb 20, 2026 | 45.49 | 48.38 | 45.00 | 45.49 | 45.49 | -0.66% | 5,465 |
| Feb 19, 2026 | 45.79 | 47.90 | 45.75 | 45.79 | 45.79 | -3.96% | 9,028 |
| Feb 18, 2026 | 47.68 | 48.25 | 45.75 | 47.68 | 47.68 | -1.18% | 25,658 |
| Feb 13, 2026 | 48.25 | 48.30 | 48.25 | 48.25 | 48.25 | 0.12% | 1,795 |
| Feb 12, 2026 | 48.19 | 48.25 | 48.01 | 48.19 | 48.19 | 3.99% | 1,179 |
| Feb 11, 2026 | 46.34 | 48.25 | 48.25 | 46.34 | 46.34 | - | 26 |
| Feb 10, 2026 | 46.34 | 48.30 | 46.00 | 46.34 | 46.34 | 0.74% | 3,618 |
| Feb 9, 2026 | 46.00 | 48.30 | 46.00 | 46.00 | 46.00 | -4.96% | 5,530 |
| Feb 6, 2026 | 48.40 | 48.50 | 48.30 | 48.40 | 48.40 | - | 79 |
| Feb 5, 2026 | 48.40 | 48.50 | 48.25 | 48.40 | 48.40 | 0.04% | 619 |
| Feb 4, 2026 | 48.38 | 48.50 | 48.25 | 48.38 | 48.38 | 0.73% | 1,901 |
| Feb 3, 2026 | 48.03 | 48.50 | 48.00 | 48.03 | 48.03 | 0.06% | 1,544 |
| Feb 2, 2026 | 48.00 | 48.50 | 48.00 | 48.00 | 48.00 | -0.62% | 195 |
| Jan 30, 2026 | 48.30 | 48.50 | 48.30 | 48.30 | 48.30 | -0.58% | 277 |
| Jan 29, 2026 | 48.58 | 50.00 | 48.50 | 48.58 | 48.58 | -2.84% | 3,629 |
| Jan 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 756 |
| Jan 27, 2026 | 50.00 | 50.00 | 49.50 | 50.00 | 50.00 | 3.48% | 554 |
| Jan 26, 2026 | 48.32 | 48.70 | 48.00 | 48.32 | 48.32 | 0.67% | 9,906 |
| Jan 23, 2026 | 48.00 | 48.01 | 48.00 | 48.00 | 48.00 | - | 16,190 |
| Jan 22, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.25% | 319 |
| Jan 21, 2026 | 47.88 | 48.00 | 47.50 | 47.88 | 47.88 | 0.34% | 848 |
| Jan 20, 2026 | 47.72 | 48.00 | 47.50 | 47.72 | 47.72 | -0.58% | 3,146 |
| Jan 19, 2026 | 48.00 | 48.01 | 48.00 | 48.00 | 48.00 | -0.02% | 181 |
| Jan 16, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 48.01 | - | 732 |
| Jan 15, 2026 | 48.01 | 48.60 | 48.01 | 48.01 | 48.01 | 0.71% | 2,669 |
| Jan 14, 2026 | 47.67 | 48.60 | 47.50 | 47.67 | 47.67 | -0.48% | 1,622 |
| Jan 13, 2026 | 47.90 | 48.25 | 47.50 | 47.90 | 47.90 | -0.19% | 5,612 |
| Jan 12, 2026 | 47.99 | 48.00 | 47.99 | 47.99 | 47.99 | 0.27% | 4,303 |
| Jan 9, 2026 | 47.86 | 47.90 | 47.50 | 47.86 | 47.86 | 0.15% | 6,188 |
| Jan 8, 2026 | 47.79 | 47.99 | 46.01 | 47.79 | 47.79 | 0.78% | 1,141 |
| Jan 7, 2026 | 47.42 | 47.99 | 46.01 | 47.42 | 47.42 | 3.06% | 365 |
| Jan 6, 2026 | 46.01 | 47.99 | 46.01 | 46.01 | 46.01 | -4.13% | 1,510 |
| Jan 5, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - | 209 |
| Jan 2, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - | - |
| Dec 31, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | -0.02% | 105 |
| Dec 30, 2025 | 48.00 | 48.00 | 47.99 | 48.00 | 48.00 | - | 940 |
| Dec 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.29% | 582 |
| Dec 24, 2025 | 47.86 | 48.00 | 46.46 | 47.86 | 47.86 | -0.08% | 16,952 |
| Dec 23, 2025 | 47.00 | 47.90 | 47.89 | 47.90 | 47.00 | 3.10% | 3,189 |
| Dec 22, 2025 | 45.59 | 46.50 | 46.46 | 46.46 | 45.59 | -2.13% | 182 |
| Dec 19, 2025 | 46.58 | 47.89 | 46.00 | 47.47 | 46.58 | -0.88% | 1,341 |
| Dec 18, 2025 | 46.99 | 47.90 | 47.89 | 47.89 | 46.99 | 4.68% | 464 |
| Dec 17, 2025 | 44.89 | 47.90 | 45.18 | 45.75 | 44.89 | 3.25% | 4,343 |
| Dec 16, 2025 | 43.48 | 45.20 | 44.00 | 44.31 | 43.48 | 1.28% | 4,251 |
| Dec 15, 2025 | 42.93 | 44.00 | 43.50 | 43.75 | 42.93 | -0.57% | 4,444 |
| Dec 12, 2025 | 43.17 | 44.00 | 44.00 | 44.00 | 43.17 | - | 3,500 |
| Dec 11, 2025 | 43.17 | 43.17 | 43.17 | 44.00 | 43.17 | - | - |
| Dec 10, 2025 | 43.17 | 44.00 | 44.00 | 44.00 | 43.17 | 0.20% | 25,482 |
| Dec 9, 2025 | 43.09 | 44.55 | 43.00 | 43.91 | 43.08 | -2.94% | 130,638 |
| Dec 8, 2025 | 44.39 | 45.24 | 45.23 | 45.24 | 44.39 | - | 5,770 |
| Dec 5, 2025 | 44.39 | 45.24 | 45.24 | 45.24 | 44.39 | 0.51% | 1,130 |
| Dec 4, 2025 | 44.16 | 45.24 | 45.00 | 45.01 | 44.16 | 0.18% | 6,831 |
| Dec 3, 2025 | 44.09 | 44.09 | 44.09 | 44.93 | 44.09 | - | - |
| Dec 2, 2025 | 44.09 | 45.23 | 44.85 | 44.93 | 44.09 | -0.58% | 6,926 |
| Dec 1, 2025 | 44.34 | 45.30 | 45.00 | 45.19 | 44.34 | -0.09% | 13,518 |
| Nov 28, 2025 | 44.38 | 45.25 | 44.85 | 45.23 | 44.38 | 0.56% | 89,624 |
| Nov 27, 2025 | 44.14 | 45.00 | 44.98 | 44.98 | 44.13 | 0.13% | 73,382 |
| Nov 26, 2025 | 44.08 | 46.66 | 44.85 | 44.92 | 44.08 | -3.73% | 45,765 |
| Nov 25, 2025 | 45.78 | 47.90 | 45.29 | 46.66 | 45.78 | 3.02% | 698 |
| Nov 24, 2025 | 44.44 | 47.90 | 45.10 | 45.29 | 44.44 | -1.26% | 2,787 |
| Nov 21, 2025 | 45.01 | 47.00 | 44.99 | 45.87 | 45.01 | 1.96% | 2,602 |
| Nov 20, 2025 | 44.15 | 45.00 | 44.90 | 44.99 | 44.14 | -0.24% | 2,844 |
| Nov 19, 2025 | 44.25 | 46.05 | 44.75 | 45.10 | 44.25 | -1.96% | 10,136 |
| Nov 18, 2025 | 45.14 | 46.05 | 46.00 | 46.00 | 45.14 | -0.54% | 958 |
| Nov 17, 2025 | 45.38 | 47.00 | 46.25 | 46.25 | 45.38 | -1.36% | 427 |
| Nov 14, 2025 | 46.01 | 47.00 | 46.00 | 46.89 | 46.01 | -0.70% | 1,437 |
| Nov 13, 2025 | 46.33 | 47.89 | 47.00 | 47.22 | 46.33 | 0.47% | 1,404 |
| Nov 12, 2025 | 46.12 | 47.00 | 47.00 | 47.00 | 46.12 | - | 205 |
| Nov 11, 2025 | 46.12 | 47.89 | 47.00 | 47.00 | 46.12 | -0.21% | 820 |
| Nov 10, 2025 | 46.22 | 47.90 | 47.01 | 47.10 | 46.22 | -1.67% | 357 |
| Nov 7, 2025 | 47.00 | 47.90 | 47.25 | 47.90 | 47.00 | - | 101 |
| Nov 6, 2025 | 47.00 | 47.90 | 47.85 | 47.90 | 47.00 | - | 2,101 |
| Nov 5, 2025 | 47.00 | 47.90 | 47.90 | 47.90 | 47.00 | - | 90 |
| Nov 4, 2025 | 47.00 | 47.90 | 47.90 | 47.90 | 47.00 | -0.13% | 265 |
| Nov 3, 2025 | 47.06 | 47.90 | 47.90 | 47.96 | 47.06 | - | 89 |
| Oct 31, 2025 | 47.06 | 48.00 | 47.00 | 47.96 | 47.06 | 0.13% | 383 |
| Oct 30, 2025 | 47.00 | 47.90 | 47.00 | 47.90 | 47.00 | -0.21% | 383 |
| Oct 29, 2025 | 47.10 | 48.00 | 48.00 | 48.00 | 47.10 | -0.89% | 119 |
| Oct 28, 2025 | 47.52 | 48.55 | 48.40 | 48.43 | 47.52 | -0.35% | 4,085 |
| Oct 27, 2025 | 47.69 | 48.60 | 48.40 | 48.60 | 47.69 | - | 72 |
| Oct 24, 2025 | 47.69 | 48.60 | 48.60 | 48.60 | 47.69 | -0.12% | 1,000 |
| Oct 23, 2025 | 47.75 | 48.60 | 48.60 | 48.66 | 47.75 | - | 55 |
| Oct 22, 2025 | 47.75 | 48.70 | 48.50 | 48.66 | 47.75 | -0.06% | 4,155 |
| Oct 21, 2025 | 47.78 | 48.70 | 48.65 | 48.69 | 47.78 | - | 2,329 |
| Oct 17, 2025 | 47.78 | 48.70 | 48.65 | 48.69 | 47.78 | -0.18% | 1,503 |
| Oct 16, 2025 | 47.86 | 48.80 | 48.70 | 48.78 | 47.86 | 0.10% | 1,356 |
| Oct 15, 2025 | 47.81 | 49.00 | 48.70 | 48.73 | 47.81 | -0.55% | 938 |
| Oct 14, 2025 | 48.08 | 49.00 | 48.70 | 49.00 | 48.08 | 0.04% | 429 |
| Oct 13, 2025 | 48.06 | 49.00 | 48.00 | 48.98 | 48.06 | 0.68% | 15,439 |