StoltNielsen Limited (SN6)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.8 | -7.61099365751 | 23.65 | 23.7 | 21.35 | 572 | 21.94998251 | DE |
| 4 | 0.3 | 1.39211136891 | 21.55 | 23.7 | 20.8 | 654 | 21.61510752 | DE |
| 12 | -3.2 | -12.7744510978 | 25.05 | 26.85 | 20.8 | 615 | 23.395653 | DE |
| 26 | -10.75 | -32.9754601227 | 32.6 | 32.95 | 20.8 | 446 | 24.60326561 | DE |
| 52 | -12.85 | -37.0317002882 | 34.7 | 44.3 | 20.8 | 351 | 29.8383318 | DE |
| 156 | -0.95 | -4.16666666667 | 22.8 | 44.3 | 20.8 | 298 | 29.68820014 | DE |
| 260 | -0.95 | -4.16666666667 | 22.8 | 44.3 | 20.8 | 298 | 29.68820014 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743452820 | 21.6 | -0.6 | -2.70 | 22 | 22 | 21.6 | 233 |
| 1743197220 | 22.2 | 0.55 | 2.54 | 22.2 | 22.2 | 22.2 | 85 |
| 1743110820 | 21.65 | -1.65 | -7.08 | 21.35 | 21.65 | 21.35 | 2100 |
| 1743024420 | 23.3 | -0.25 | -1.06 | 23.7 | 23.7 | 23.3 | 55 |
| 1742938020 | 23.55 | 0.05 | 0.21 | 23.65 | 23.65 | 23.55 | 385 |
| 1742851620 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1742592420 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 0 |
| 1742506020 | 23.5 | 0.75 | 3.30 | 23.5 | 23.5 | 23.5 | 694 |
| 1742419620 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1742333220 | 22.75 | 0.15 | 0.66 | 22.7 | 22.75 | 22.7 | 182 |
| 1742246820 | 22.6 | 0.85 | 3.91 | 22.6 | 22.6 | 22.6 | 150 |
| 1741987620 | 21.75 | 0.05 | 0.23 | 21.9 | 21.9 | 21.65 | 272 |
| 1741901220 | 21.7 | 0 | 0.00 | 21.7 | 21.7 | 21.7 | 0 |
| 1741814820 | 21.7 | 0.75 | 3.58 | 21.7 | 21.7 | 21.7 | 46 |
| 1741728420 | 20.95 | 0 | 0.00 | 20.95 | 20.95 | 20.95 | 0 |
| 1741642020 | 20.95 | -0.05 | -0.24 | 21.25 | 21.25 | 20.8 | 635 |
| 1741382820 | 21 | 0 | 0.00 | 21 | 21 | 21 | 0 |
| 1741296420 | 21 | -0.55 | -2.55 | 21.25 | 21.25 | 21 | 149 |
| 1741210020 | 21.55 | 0.45 | 2.13 | 21.55 | 21.55 | 21.55 | 10 |
| 1741123620 | 21.1 | -1.3 | -5.80 | 21.55 | 21.55 | 21.1 | 4165 |
| 1741037220 | 22.4 | 0.1 | 0.45 | 22.9 | 22.9 | 22.4 | 1217 |
| 1740778020 | 22.3 | -0.6 | -2.62 | 22.5 | 22.5 | 22.3 | 124 |
| 1740691620 | 22.9 | -0.1 | -0.43 | 22.9 | 22.9 | 22.9 | 140 |
| 1740605220 | 23 | -0.15 | -0.65 | 23.15 | 23.15 | 23 | 200 |
| 1740518820 | 23.15 | 0.05 | 0.22 | 23.3 | 23.3 | 23.15 | 80 |
| 1740432420 | 23.1 | 0.1 | 0.43 | 23.15 | 23.15 | 23.1 | 190 |
| 1740173220 | 23 | 0 | 0.00 | 23 | 23 | 23 | 0 |
| 1740086820 | 23 | -0.4 | -1.71 | 23 | 23 | 23 | 70 |
| 1740000420 | 23.4 | 0.1 | 0.43 | 23.25 | 23.45 | 23.25 | 772 |
| 1739914020 | 23.3 | 0.25 | 1.08 | 22.8 | 23.3 | 22.8 | 723 |
| 1739827620 | 23.05 | -0.35 | -1.50 | 23.15 | 23.15 | 23.05 | 89 |
| 1739568420 | 23.4 | 0 | 0.00 | 23 | 23.4 | 23 | 160 |
| 1739482020 | 23.4 | -0.2 | -0.85 | 23.4 | 23.4 | 23.25 | 195 |
| 1739395620 | 23.6 | 0.05 | 0.21 | 23.35 | 23.6 | 23.35 | 1180 |
| 1739309220 | 23.55 | -0.15 | -0.63 | 23.75 | 23.75 | 23.55 | 600 |
| 1739222820 | 23.7 | -0.45 | -1.86 | 24.1 | 24.1 | 23.7 | 1026 |
| 1738963620 | 24.15 | -0.75 | -3.01 | 24 | 24.3 | 24 | 158 |
| 1738877220 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1738790820 | 24.9 | 0 | 0.00 | 24.9 | 24.9 | 24.9 | 0 |
| 1738704420 | 24.9 | 0.3 | 1.22 | 24.05 | 24.9 | 23.95 | 189 |
| 1738618020 | 24.6 | -0.4 | -1.60 | 24.4 | 24.6 | 24.4 | 730 |
| 1738358820 | 25 | -0.35 | -1.38 | 25.3 | 25.3 | 25 | 876 |
| 1738272420 | 25.35 | -1.35 | -5.06 | 26.7 | 26.7 | 25.1 | 170 |
| 1738186020 | 26.7 | 1 | 3.89 | 26.85 | 26.85 | 26.7 | 325 |
| 1738099620 | 25.7 | 1.6 | 6.64 | 25 | 25.7 | 24.95 | 352 |
| 1738013220 | 24.1 | -0.2 | -0.82 | 23.45 | 24.2 | 23.35 | 114 |
| 1737754020 | 24.3 | 0.3 | 1.25 | 24.1 | 24.3 | 24.1 | 1207 |
| 1737667620 | 24 | 0 | 0.00 | 24 | 24 | 24 | 0 |
| 1737581220 | 24 | -0.1 | -0.41 | 24 | 24 | 24 | 20 |
| 1737494820 | 24.1 | -0.4 | -1.63 | 24.2 | 24.2 | 23.8 | 644 |
| 1737408420 | 24.5 | 0.1 | 0.41 | 24.65 | 24.65 | 24.45 | 3224 |
| 1737149220 | 24.4 | -1.9 | -7.22 | 25 | 25.05 | 24.4 | 2985 |
| 1737062820 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1736976420 | 26.3 | 0 | 0.00 | 26.3 | 26.3 | 26.3 | 0 |
| 1736890020 | 26.3 | 0.3 | 1.15 | 26.4 | 26.4 | 26.3 | 105 |
| 1736803620 | 26 | -0.6 | -2.26 | 26 | 26 | 26 | 525 |
| 1736544420 | 26.6 | 1.35 | 5.35 | 26.4 | 26.6 | 26.4 | 158 |
| 1736458020 | 25.25 | 0 | 0.00 | 25.25 | 25.25 | 25.25 | 0 |
| 1736371620 | 25.25 | 0.15 | 0.60 | 25 | 25.25 | 25 | 280 |
| 1736285220 | 25.1 | -0.05 | -0.20 | 25.05 | 25.1 | 25.05 | 916 |
| 1736198820 | 25.15 | -0.35 | -1.37 | 26 | 26 | 25.15 | 600 |
| 1735939620 | 25.5 | -0.6 | -2.30 | 25.65 | 25.8 | 25.35 | 258 |
| 1735853220 | 26.1 | 1.95 | 8.07 | 25.95 | 26.25 | 25.95 | 379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
