Scotiabank Trinidad and Tobago Limited (TTSE:SBTT)
Trinidad and Tobago
· Delayed Price · Currency is TTD 45.44
+0.06 (0.13%)
At close: Apr 27, 2026
TTSE:SBTT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 45.50 | 45.50 | 45.50 | 45.50 | 44.80 | - | 426 |
| Mar 5, 2026 | 45.50 | 45.70 | 45.50 | 45.50 | 44.80 | -0.04% | 113,719 |
| Mar 4, 2026 | 45.52 | 45.75 | 45.50 | 45.52 | 44.82 | -0.50% | 2,484 |
| Mar 3, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.05 | - | 11,621 |
| Mar 2, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.05 | 0.55% | 133 |
| Feb 27, 2026 | 45.50 | 45.75 | 45.50 | 45.50 | 44.80 | -0.55% | 66,130 |
| Feb 26, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.05 | - | 575 |
| Feb 25, 2026 | 45.75 | 45.75 | 45.59 | 45.75 | 45.05 | 0.35% | 1,171 |
| Feb 24, 2026 | 45.59 | 45.75 | 45.20 | 45.59 | 44.89 | 0.60% | 462 |
| Feb 23, 2026 | 45.32 | 45.75 | 45.00 | 45.32 | 44.62 | -0.37% | 518 |
| Feb 20, 2026 | 45.49 | 48.38 | 45.00 | 45.49 | 44.79 | -0.66% | 5,465 |
| Feb 19, 2026 | 45.79 | 47.90 | 45.75 | 45.79 | 45.09 | -3.96% | 9,028 |
| Feb 18, 2026 | 47.68 | 48.25 | 45.75 | 47.68 | 46.95 | -1.18% | 25,658 |
| Feb 13, 2026 | 48.25 | 48.30 | 48.25 | 48.25 | 47.51 | 0.12% | 1,795 |
| Feb 12, 2026 | 48.19 | 48.25 | 48.01 | 48.19 | 47.45 | 3.99% | 1,179 |
| Feb 11, 2026 | 46.34 | 48.25 | 48.25 | 46.34 | 45.63 | - | 26 |
| Feb 10, 2026 | 46.34 | 48.30 | 46.00 | 46.34 | 45.63 | 0.74% | 3,618 |
| Feb 9, 2026 | 46.00 | 48.30 | 46.00 | 46.00 | 45.29 | -4.96% | 5,530 |
| Feb 6, 2026 | 48.40 | 48.50 | 48.30 | 48.40 | 47.66 | - | 79 |
| Feb 5, 2026 | 48.40 | 48.50 | 48.25 | 48.40 | 47.66 | 0.04% | 619 |
| Feb 4, 2026 | 48.38 | 48.50 | 48.25 | 48.38 | 47.64 | 0.73% | 1,901 |
| Feb 3, 2026 | 48.03 | 48.50 | 48.00 | 48.03 | 47.29 | 0.06% | 1,544 |
| Feb 2, 2026 | 48.00 | 48.50 | 48.00 | 48.00 | 47.26 | -0.62% | 195 |
| Jan 30, 2026 | 48.30 | 48.50 | 48.30 | 48.30 | 47.56 | -0.58% | 277 |
| Jan 29, 2026 | 48.58 | 50.00 | 48.50 | 48.58 | 47.83 | -2.84% | 3,629 |
| Jan 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 49.23 | - | 756 |
| Jan 27, 2026 | 50.00 | 50.00 | 49.50 | 50.00 | 49.23 | 3.48% | 554 |
| Jan 26, 2026 | 48.32 | 48.70 | 48.00 | 48.32 | 47.58 | 0.67% | 9,906 |
| Jan 23, 2026 | 48.00 | 48.01 | 48.00 | 48.00 | 47.26 | - | 16,190 |
| Jan 22, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 47.26 | 0.25% | 319 |
| Jan 21, 2026 | 47.88 | 48.00 | 47.50 | 47.88 | 47.14 | 0.34% | 848 |
| Jan 20, 2026 | 47.72 | 48.00 | 47.50 | 47.72 | 46.99 | -0.58% | 3,146 |
| Jan 19, 2026 | 48.00 | 48.01 | 48.00 | 48.00 | 47.26 | -0.02% | 181 |
| Jan 16, 2026 | 48.01 | 48.01 | 48.01 | 48.01 | 47.27 | - | 732 |
| Jan 15, 2026 | 48.01 | 48.60 | 48.01 | 48.01 | 47.27 | 0.71% | 2,669 |
| Jan 14, 2026 | 47.67 | 48.60 | 47.50 | 47.67 | 46.94 | -0.48% | 1,622 |
| Jan 13, 2026 | 47.90 | 48.25 | 47.50 | 47.90 | 47.16 | -0.19% | 5,612 |
| Jan 12, 2026 | 47.99 | 48.00 | 47.99 | 47.99 | 47.25 | 0.27% | 4,303 |
| Jan 9, 2026 | 47.86 | 47.90 | 47.50 | 47.86 | 47.12 | 0.15% | 6,188 |
| Jan 8, 2026 | 47.79 | 47.99 | 46.01 | 47.79 | 47.05 | 0.78% | 1,141 |
| Jan 7, 2026 | 47.42 | 47.99 | 46.01 | 47.42 | 46.69 | 3.06% | 365 |
| Jan 6, 2026 | 46.01 | 47.99 | 46.01 | 46.01 | 45.30 | -4.13% | 1,510 |
| Jan 5, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.25 | - | 209 |
| Jan 2, 2026 | 47.99 | 47.99 | 47.99 | 47.99 | 47.25 | - | - |
| Dec 31, 2025 | 47.99 | 47.99 | 47.99 | 47.99 | 47.25 | -0.02% | 105 |
| Dec 30, 2025 | 48.00 | 48.00 | 47.99 | 48.00 | 47.26 | - | 940 |
| Dec 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 47.26 | 0.29% | 582 |
| Dec 24, 2025 | 47.86 | 48.00 | 46.46 | 47.86 | 47.12 | -0.08% | 16,952 |
| Dec 23, 2025 | 47.90 | 47.90 | 47.89 | 47.90 | 46.28 | 3.10% | 3,189 |
| Dec 22, 2025 | 46.46 | 46.50 | 46.46 | 46.46 | 44.89 | -2.13% | 182 |
| Dec 19, 2025 | 47.47 | 47.89 | 46.00 | 47.47 | 45.86 | -0.88% | 1,341 |
| Dec 18, 2025 | 47.89 | 47.90 | 47.89 | 47.89 | 46.27 | 4.68% | 464 |
| Dec 17, 2025 | 45.75 | 47.90 | 45.18 | 45.75 | 44.20 | 3.25% | 4,343 |
| Dec 16, 2025 | 44.31 | 45.20 | 44.00 | 44.31 | 42.81 | 1.28% | 4,251 |
| Dec 15, 2025 | 43.75 | 44.00 | 43.50 | 43.75 | 42.27 | -0.57% | 4,444 |
| Dec 12, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 42.51 | - | 3,500 |
| Dec 11, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 42.51 | - | - |
| Dec 10, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 42.51 | 0.20% | 25,482 |
| Dec 9, 2025 | 43.91 | 44.55 | 43.00 | 43.91 | 42.42 | -2.94% | 130,638 |
| Dec 8, 2025 | 45.24 | 45.24 | 45.23 | 45.24 | 43.71 | - | 5,770 |
| Dec 5, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 43.71 | 0.51% | 1,130 |
| Dec 4, 2025 | 45.01 | 45.24 | 45.00 | 45.01 | 43.48 | 0.18% | 6,831 |
| Dec 3, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 43.41 | - | - |
| Dec 2, 2025 | 44.93 | 45.23 | 44.85 | 44.93 | 43.41 | -0.58% | 6,926 |
| Dec 1, 2025 | 45.19 | 45.30 | 45.00 | 45.19 | 43.66 | -0.09% | 13,518 |
| Nov 28, 2025 | 45.23 | 45.25 | 44.85 | 45.23 | 43.70 | 0.56% | 89,624 |
| Nov 27, 2025 | 44.98 | 45.00 | 44.98 | 44.98 | 43.46 | 0.13% | 73,382 |