livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Scottish American Inv Company - (SAIN) share price history


Scottish American Inv Company share priceSAIN share price tradesSAIN Fundamentals watchlistADD to watchlist
Scottish American Inv Company - (SAIN) share price history
Date Open High Low Close Volume
20/01/2025 509.81 515.00 508.21 509.00 471,385
17/01/2025 507.00 512.00 507.00 510.00 451,386
16/01/2025 503.80 510.00 503.26 509.00 351,476
15/01/2025 498.00 505.00 495.00 505.00 566,509
14/01/2025 494.00 498.00 492.61 496.50 289,554
13/01/2025 491.57 496.00 490.00 494.00 485,031
10/01/2025 496.13 497.00 493.50 493.50 516,947
09/01/2025 499.50 499.50 491.50 495.00 582,217
08/01/2025 495.00 496.27 488.50 488.50 505,074
07/01/2025 497.50 499.50 494.00 496.50 484,944
06/01/2025 498.59 501.00 494.00 498.00 370,458
03/01/2025 497.00 499.50 496.83 499.00 242,131
02/01/2025 493.15 501.00 491.55 501.00 470,938
31/12/2024 491.18 498.50 486.00 498.50 164,665
30/12/2024 494.83 499.00 488.58 489.50 302,760
27/12/2024 501.59 503.18 494.00 494.00 149,381
24/12/2024 497.00 500.00 497.00 499.00 121,091
23/12/2024 493.50 498.50 493.00 496.50 208,674
20/12/2024 495.32 496.00 486.00 496.00 369,291
19/12/2024 500.26 500.71 493.00 495.00 497,347
18/12/2024 503.00 506.00 500.33 502.00 269,270
17/12/2024 504.15 508.00 500.69 502.00 572,631
16/12/2024 509.11 511.00 506.00 506.00 373,618
13/12/2024 512.32 512.32 508.00 510.00 336,807
12/12/2024 511.47 514.00 507.09 512.00 449,631
11/12/2024 507.00 512.00 507.00 510.00 563,160
10/12/2024 512.16 512.16 509.00 512.00 314,334
09/12/2024 512.20 516.00 510.00 514.00 376,767
06/12/2024 513.27 514.00 511.57 513.00 166,493
05/12/2024 513.00 515.00 511.00 513.00 268,335

Scottish American Inv Company - (SAIN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z