TipRanks
Steamships Trading Co. Ltd. (AU:SST)
ASX:SST
Australian Market
SST
Steamships Trading Co. Ltd.
RESEARCH TOOLSreports

Steamships Trading Co. Ltd. (SST) Historical Prices

7 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 17, 2026
9.70
10.95
9.70
9.70
9.70
0.00%
0
0.00
Sep 16, 2026
9.70
10.95
9.16
9.70
9.70
0.00%
0
0.00
Sep 15, 2026
9.11
9.70
9.11
9.70
9.70
-2.41%
1,475
14.37
Sep 14, 2026
9.94
9.97
9.20
9.94
9.94
0.00%
0
0.00
Sep 11, 2026
9.94
9.94
9.94
9.94
9.94
+0.10%
3
0.03
Sep 10, 2026
9.93
9.97
9.20
9.93
9.93
0.00%
0
0.00
Sep 09, 2026
9.93
9.93
9.93
9.93
9.93
+4.97%
10
0.09
Sep 08, 2026
9.46
11.50
9.46
9.46
9.46
0.00%
0
0.00
Sep 07, 2026
9.00
9.46
9.00
9.46
9.46
-0.94%
772
8.27
Sep 04, 2026
9.55
10.68
9.55
9.55
9.55
0.00%
0
0.00
Sep 03, 2026
9.55
10.68
9.55
9.55
9.55
0.00%
0
0.00
Sep 02, 2026
9.55
10.50
9.55
9.55
9.55
0.00%
0
0.00
Sep 01, 2026
9.55
10.50
9.55
9.55
9.55
0.00%
0
0.00
Aug 31, 2026
9.55
11.50
9.55
9.55
9.55
0.00%
0
0.00
Aug 28, 2026
9.55
11.50
9.55
9.55
9.55
0.00%
0
0.00
Aug 27, 2026
9.55
9.99
9.55
9.55
9.55
0.00%
0
0.00
Aug 26, 2026
9.55
9.99
9.50
9.55
9.55
0.00%
0
0.00
Aug 25, 2026
9.55
11.50
9.55
9.55
9.55
0.00%
0
0.00
Aug 24, 2026
9.55
11.50
9.50
9.55
9.55
0.00%
0
0.00
Aug 21, 2026
9.55
9.55
9.55
9.55
9.55
0.00%
140
1.45
Aug 20, 2026
9.55
9.55
9.55
9.55
9.55
0.00%
1
<0.01
Aug 19, 2026
9.55
9.55
9.29
9.55
9.55
0.00%
0
0.00
Aug 18, 2026
9.55
9.55
9.29
9.55
9.55
0.00%
0
0.00
Aug 17, 2026
9.55
9.55
9.35
9.55
9.55
0.00%
0
0.00
Aug 14, 2026
9.55
9.55
9.55
9.55
9.55
0.00%
1
<0.01
Aug 13, 2026
9.55
9.55
9.55
9.55
9.55
+0.10%
58
0.51
Aug 12, 2026
9.54
10.04
9.54
9.54
9.54
0.00%
0
0.00
Aug 11, 2026
9.54
10.04
9.54
9.54
9.54
0.00%
0
0.00
Aug 10, 2026
9.54
10.04
9.54
9.54
9.54
0.00%
0
0.00
Aug 07, 2026
9.54
10.05
9.54
9.54
9.54
0.00%
0
0.00
Aug 06, 2026
9.54
10.05
9.54
9.54
9.54
0.00%
0
0.00
Aug 05, 2026
9.54
10.01
9.54
9.54
9.54
0.00%
0
0.00
Aug 04, 2026
9.54
10.01
9.54
9.54
9.54
0.00%
0
0.00
Aug 03, 2026
9.54
10.05
9.54
9.54
9.54
0.00%
0
0.00
Jul 31, 2026
9.54
10.05
9.54
9.54
9.54
0.00%
0
0.00
Jul 30, 2026
9.54
10.03
9.54
9.54
9.54
0.00%
0
0.00
Jul 29, 2026
9.54
10.03
9.54
9.54
9.54
0.00%
0
0.00
Jul 28, 2026
9.54
10.03
9.54
9.54
9.54
0.00%
0
0.00
Jul 27, 2026
9.54
10.05
9.54
9.54
9.54
0.00%
0
0.00
Jul 24, 2026
9.54
10.05
9.54
9.54
9.54
0.00%
0
0.00
Jul 23, 2026
9.54
10.05
9.54
9.54
9.54
0.00%
0
0.00
Jul 22, 2026
9.53
9.54
9.53
9.54
9.54
+0.10%
617
5.89
Jul 21, 2026
9.53
9.53
9.53
9.53
9.53
0.00%
32
0.31
Jul 20, 2026
9.53
10.05
9.53
9.53
9.53
0.00%
0
0.00
Jul 17, 2026
9.89
9.89
9.53
9.53
9.53
-3.64%
419
4.29
Jul 16, 2026
9.89
10.05
9.89
9.89
9.89
0.00%
0
0.00
Jul 15, 2026
9.89
10.05
9.89
9.89
9.89
0.00%
0
0.00
Jul 14, 2026
9.89
10.05
9.89
9.89
9.89
0.00%
0
0.00
Jul 13, 2026
10.05
10.05
9.89
9.89
9.89
-1.49%
1,099
10.91
Jul 10, 2026
10.04
10.04
10.04
10.04
10.04
0.00%
1
<0.01
Rows:
50