StoltNielsen Limited Historical Data - SNIO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

StoltNielsen Limited (SNIO)

267.00

4.00

(1.52%)

Closed February 22 10:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740158100	267	4	1.52	264	268.5	264	4901
1740071700	263	-7	-2.59	267	267	262	8030
1739985300	270	0	0.00	271	273	268.75	6558
1739898900	270	3	1.12	266.5	270.5	265	2932
1739812500	267	-3.5	-1.29	268	272	267	3668
1739553300	270.5	-3.5	-1.28	271	274.5	267.5	2983
1739466900	274	0.5	0.18	275	275	271.5	4697
1739380500	273.5	-2.5	-0.91	274.5	275.5	272.5	7692
1739294100	276	3	1.10	274.5	278	274.5	12182
1739207700	273	-8	-2.85	279	283.5	273	7637
1738948500	281	-1.5	-0.53	280.5	284.75	279.5	4158
1738862100	282.5	2.5	0.89	280	287.5	280	10601
1738775700	280	-11	-3.78	288.5	289.5	278.5	13850
1738689300	291	7.5	2.65	286.5	293	280.5	10772
1738602900	283.5	-9.5	-3.24	287	288	282.5	8999
1738343700	293	-5	-1.68	298.5	311.5	290.5	19109
1738257300	298	-15	-4.79	306.5	309.5	293.5	28912
1738170900	313	7.5	2.45	310.5	318	302	17840
1738084500	305.5	21.5	7.57	291	306.5	290.5	15244
1737998100	284	6	2.16	276.5	285.25	272.5	7798
1737738900	278	-6	-2.11	283	284.5	277.5	2758
1737652500	284	4	1.43	282	285	280	4012
1737566100	280	-4	-1.41	281	284.5	279	5696
1737479700	284	-4	-1.39	284	285.5	279.5	4937
1737393300	288	2	0.70	283.5	291	283.5	3836
1737134100	286	-18.5	-6.08	301	301	285.5	8569
1737047700	304.5	-3.5	-1.14	305	306.5	303	3124
1736961300	308	0	0.00	306.5	308.5	302.5	12596
1736874900	308	-2.5	-0.81	310.5	310.5	305.5	8250
1736788500	310.5	-3.5	-1.11	310	314	304	13892
1736529300	314	24	8.28	290	315	290	18354
1736442900	290	-5	-1.69	292	294	289	5547
1736356500	295	-0.5	-0.17	296	297	292.5	3574
1736270100	295.5	2	0.68	288	299.5	288	4847
1736183700	293.5	-2.5	-0.84	291.5	295.5	288	8217
1735924500	296	-11.5	-3.74	297	303	296	7151
1735838100	307.5	17.5	6.03	296	308.5	294.5	6348
1735751700	290	0	0.00	290	290	290	0
1735665300	290	0	0.00	290	290	290	0
1735578900	290	0	0.00	292.5	293	288.5	6217
1735319700	290	4.5	1.58	292.5	294	289	3068
1735233300	285.5	0	0.00	285.5	285.5	285.5	0
1735146900	285.5	0	0.00	285.5	285.5	285.5	0
1735060500	285.5	0	0.00	285.5	285.5	285.5	0
1734974100	285.5	6.5	2.33	283.75	286	280.75	7441
1734714900	279	4.5	1.64	272.5	281	272.5	8003
1734628500	274.5	-6.5	-2.31	277.5	280.5	274	8318
1734542100	281	8.5	3.12	271.5	282.5	271.5	10700
1734455700	272.5	-17	-5.87	287	289	272	11023
1734369300	289.5	1.5	0.52	290	290	287	6356
1734110100	288	-0.5	-0.17	289	289.5	286	4713
1734023700	288.5	3.5	1.23	286	288.5	284	10769
1733937300	285	-1	-0.35	284.5	288.5	282.5	6313
1733850900	286	-4	-1.38	287.5	287.5	283.5	5342
1733764500	290	-1	-0.34	292.5	297	288	5761
1733505300	291	3	1.04	286.5	295	285.5	6508
1733418900	288	12	4.35	280	289	279.75	13384
1733332500	276	6.5	2.41	279.5	279.5	273.5	10404
1733246100	269.5	-1.5	-0.55	271.5	272.75	267.5	13265
1733159700	271	-9	-3.21	280.5	280.5	269	9221
1732900500	280	1	0.36	277	281.5	275	8501
1732814100	279	1	0.36	282	283.5	278	2410
1732727700	278	-8.5	-2.97	284.5	284.5	276	10051
1732641300	286.5	-3.5	-1.21	288	290.5	286	3884
1732554900	290	-4.5	-1.53	294.5	294.5	289	4581
1732295700	294.5	5	1.73	291	295	287.5	6369

Plant Veda Foods

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions