Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Australia
ASX
Steamships Trading Company Limited (SST)
Steamships Trading Company Limited (SST) Historical

SST Steamships Trading Company Limited

15.65

0.00 (0.00%)

Jun 01 2024 - Closed

Delayed by 20 minutes

SST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	15.65	-0.45	-2.80%	15.75	15.75	15.65	301
May 30 2024	16.10	-0.10	-0.62%	16.10	16.10	16.10	1
May 29 2024	16.20	0.00	0.00%	16.20	16.20	16.20	0.00
May 28 2024	16.20	0.00	0.00%	16.20	16.20	16.20	0.00
May 27 2024	16.20	0.00	0.00%	16.20	16.20	16.20	1
May 24 2024	16.20	0.00	0.00%	16.20	16.20	16.20	1
May 23 2024	16.20	0.00	0.00%	16.20	16.20	16.20	1
May 22 2024	16.20	0.00	0.00%	16.20	16.20	16.20	0.00
May 21 2024	16.20	0.00	0.00%	16.20	16.20	16.20	0.00
May 20 2024	16.20	0.00	0.00%	16.20	16.20	16.20	0.00
May 17 2024	16.20	0.00	0.00%	16.20	16.20	16.20	1
May 16 2024	16.20	0.00	0.00%	16.20	16.20	16.20	1
May 15 2024	16.20	0.00	0.00%	16.20	16.20	16.20	0.00
May 14 2024	16.20	0.00	0.00%	16.20	16.20	16.20	1
May 13 2024	16.20	0.00	0.00%	16.20	16.20	16.20	0.00
May 10 2024	16.20	0.00	0.00%	16.20	16.20	16.20	1
May 09 2024	16.20	-0.43	-2.59%	16.15	16.20	16.15	3
May 08 2024	16.63	0.00	0.00%	16.63	16.63	16.63	0.00
May 07 2024	16.63	0.00	0.00%	16.63	16.63	16.63	0.00
May 06 2024	16.63	0.03	0.18%	16.63	16.63	16.63	5
May 03 2024	16.60	0.00	0.00%	16.60	16.60	16.60	0.00
May 02 2024	16.60	0.00	0.00%	16.60	16.60	16.60	0.00
May 01 2024	16.60	0.00	0.00%	16.60	16.60	16.60	0.00
Apr 30 2024	16.60	0.00	0.00%	16.60	16.60	16.60	0.00
Apr 29 2024	16.60	0.10	0.61%	16.60	16.60	16.60	300
Apr 26 2024	16.50	0.00	0.00%	16.50	16.50	16.50	0.00
Apr 24 2024	16.50	0.00	0.00%	16.50	16.50	16.50	0.00
Apr 23 2024	16.50	0.20	1.23%	17.00	17.00	16.50	369
Apr 22 2024	16.30	1.05	6.89%	16.25	16.30	16.25	898
Apr 19 2024	15.25	0.00	0.00%	15.25	15.25	15.25	0.00
Apr 18 2024	15.25	0.75	5.17%	15.25	15.25	15.25	1,897
Apr 17 2024	14.50	0.00	0.00%	14.50	14.50	14.50	7
Apr 16 2024	14.50	0.00	0.00%	14.51	14.51	14.50	1,993
Apr 15 2024	14.50	0.50	3.57%	14.50	14.50	14.50	500
Apr 12 2024	14.00	0.41	3.02%	14.00	14.00	14.00	400
Apr 11 2024	13.59	0.00	0.00%	13.59	13.59	13.59	0.00
Apr 10 2024	13.59	0.00	0.00%	13.59	13.59	13.59	0.00
Apr 09 2024	13.59	0.00	0.00%	13.59	13.59	13.59	0.00
Apr 08 2024	13.59	0.00	0.00%	13.59	13.59	13.59	0.00
Apr 05 2024	13.59	0.00	0.00%	13.59	13.59	13.59	0.00
Apr 04 2024	13.59	0.00	0.00%	13.59	13.59	13.59	0.00
Apr 03 2024	13.59	0.00	0.00%	13.59	13.59	13.59	0.00
Apr 02 2024	13.59	0.00	0.00%	13.59	13.59	13.59	0.00
Mar 28 2024	13.59	0.00	0.00%	13.59	13.59	13.59	0.00
Mar 27 2024	13.59	0.00	0.00%	13.59	13.59	13.59	0.00
Mar 26 2024	13.59	0.00	0.00%	13.59	13.59	13.59	0.00
Mar 25 2024	13.59	0.07	0.52%	13.59	13.59	13.59	45
Mar 22 2024	13.52	0.00	0.00%	13.52	13.52	13.52	1,279
Mar 21 2024	13.52	0.02	0.15%	13.50	13.52	13.50	639
Mar 20 2024	13.50	0.75	5.88%	13.50	13.50	13.50	229
Mar 19 2024	12.75	0.00	0.00%	12.75	12.75	12.75	0.00
Mar 18 2024	12.75	0.00	0.00%	12.75	12.75	12.75	0.00
Mar 15 2024	12.75	0.00	0.00%	12.75	12.75	12.75	0.00
Mar 14 2024	12.75	0.00	0.00%	12.75	12.75	12.75	0.00
Mar 13 2024	12.75	0.00	0.00%	12.75	12.75	12.75	0.00
Mar 12 2024	12.75	0.00	0.00%	12.75	12.75	12.75	0.00
Mar 11 2024	12.75	0.00	0.00%	12.75	12.75	12.75	0.00
Mar 08 2024	12.75	-0.25	-1.92%	12.75	12.75	12.74	4,188
Mar 06 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0.00
Mar 05 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0.00
Mar 04 2024	13.00	0.00	0.00%	13.00	13.00	13.00	0.00

Steamships Trading

Simon Property Group

Metro One Development (CE)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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