Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Svenska Handels ADR (OP: SVNLY )

4.830 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 7.310 7.360 7.220 7.230 108,564 +0.02(+0.28%)
Jan 30, 2018 7.260 7.190 7.210 85,358 -0.10(-1.37%)
Jan 29, 2018 7.310 7.332 7.260 7.310 97,967 -0.02(-0.20%)
Jan 26, 2018 7.290 7.338 7.280 7.325 51,720 +0.08(+1.17%)
Jan 25, 2018 7.280 7.330 7.190 7.240 119,465 -0.08(-1.16%)
Jan 24, 2018 7.370 7.380 7.298 7.325 80,173 +0.00(+0.07%)
Jan 23, 2018 7.250 7.330 7.250 7.320 117,957 +0.01(+0.14%)
Jan 22, 2018 7.250 7.310 7.230 7.310 62,268 +0.18(+2.52%)
Jan 19, 2018 7.110 7.200 7.110 7.130 52,859 -0.08(-1.11%)
Jan 18, 2018 7.190 7.270 7.170 7.210 112,878 +0.04(+0.56%)
Jan 17, 2018 7.080 7.190 7.075 7.170 69,651 +0.06(+0.84%)
Jan 16, 2018 7.080 7.180 7.070 7.110 278,500 -0.08(-1.18%)
Jan 12, 2018 7.195 7.195 7.195 0 +0.02(+0.21%)
Jan 11, 2018 7.108 7.190 7.095 7.180 103,296 +0.00(+0.07%)
Jan 10, 2018 7.152 7.200 7.145 7.175 72,857 +0.10(+1.49%)
Jan 09, 2018 7.050 7.110 7.040 7.070 85,521 +0.08(+1.14%)
Jan 08, 2018 6.970 7.000 6.955 6.990 172,309 +0.01(+0.14%)
Jan 05, 2018 6.980 7.050 6.930 6.980 82,128 +0.06(+0.79%)
Jan 04, 2018 6.920 6.980 6.900 6.925 160,371 +0.16(+2.37%)
Jan 03, 2018 6.740 6.790 6.740 6.765 60,192 -0.09(-1.28%)
Jan 02, 2018 6.880 6.880 6.820 6.853 103,505 +0.08(+1.14%)
Dec 29, 2017 6.775 6.775 6.775 0 -0.05(-0.81%)
Dec 28, 2017 6.800 6.840 6.787 6.830 84,676 +0.01(+0.22%)
Dec 27, 2017 6.810 6.830 6.790 6.815 94,788 -0.03(-0.47%)
Dec 26, 2017 6.872 6.880 6.830 6.848 51,543 -0.02(-0.25%)
Dec 22, 2017 6.840 6.880 6.820 6.865 60,934 +0.02(+0.29%)
Dec 21, 2017 6.760 6.870 6.760 6.845 99,939 +0.10(+1.48%)
Dec 20, 2017 6.750 6.790 6.730 6.745 89,465 -0.03(-0.44%)
Dec 19, 2017 6.780 6.790 6.735 6.775 172,565 +0.04(+0.52%)
Dec 18, 2017 6.770 6.780 6.720 6.740 193,605 +0.17(+2.51%)
Dec 15, 2017 6.575 6.620 6.550 6.575 226,132 -0.03(-0.45%)
Dec 14, 2017 6.685 6.690 6.600 6.605 93,323 -0.11(-1.64%)
Dec 13, 2017 6.732 6.750 6.690 6.715 101,923 -0.05(-0.81%)
Dec 12, 2017 6.747 6.790 6.730 6.770 77,979 +0.11(+1.65%)
Dec 11, 2017 6.686 6.705 6.640 6.660 113,596 -0.01(-0.15%)
Dec 08, 2017 6.740 6.740 6.640 6.670 95,839 +0.19(+2.93%)
Dec 07, 2017 6.460 6.530 6.450 6.480 206,780 +0.07(+1.01%)
Dec 06, 2017 6.430 6.465 6.400 6.415 84,042 -0.15(-2.28%)
Dec 05, 2017 6.550 6.580 6.500 6.565 152,617 -0.02(-0.38%)
Dec 04, 2017 6.620 6.615 6.590 123,003 -0.03(-0.38%)
Dec 01, 2017 6.610 6.620 6.560 6.615 74,794 -0.15(-2.29%)
Nov 30, 2017 6.885 6.900 6.770 6.770 79,825 -0.01(-0.07%)
Nov 29, 2017 6.790 6.822 6.750 6.775 49,181 -0.08(-1.17%)
Nov 28, 2017 6.820 6.870 6.780 6.855 111,265 +0.12(+1.86%)
Nov 27, 2017 6.760 6.782 6.720 6.730 51,790 -0.02(-0.37%)
Nov 24, 2017 6.780 6.790 6.750 6.755 53,683 +0.05(+0.82%)
Nov 22, 2017 6.690 6.720 6.655 6.700 82,653 +0.01(+0.15%)
Nov 21, 2017 6.650 6.720 6.650 6.690 133,322 +0.07(+1.06%)
Nov 20, 2017 6.617 6.630 6.590 6.620 44,639 -0.13(-1.93%)
Nov 17, 2017 6.710 6.760 6.710 6.750 73,274 -0.13(-1.89%)
Nov 16, 2017 6.870 6.890 6.840 6.880 53,786 -0.03(-0.43%)
Nov 15, 2017 6.860 6.940 6.830 6.910 99,469 -0.01(-0.14%)
Nov 14, 2017 6.850 6.940 6.838 6.920 50,129 -0.09(-1.28%)
Nov 13, 2017 6.940 7.010 6.928 7.010 43,353 -0.06(-0.85%)
Nov 10, 2017 7.060 7.080 7.040 7.070 29,725 -0.04(-0.49%)
Nov 09, 2017 7.062 7.120 7.060 7.105 47,360 -0.04(-0.63%)
Nov 08, 2017 7.130 7.197 7.120 7.150 45,808 +0.02(+0.28%)
Nov 07, 2017 7.140 7.200 7.110 7.130 63,055 +0.03(+0.42%)
Nov 06, 2017 7.030 7.130 7.030 7.100 29,111 +0.04(+0.57%)
Nov 03, 2017 7.034 7.060 7.020 7.060 70,446 -0.05(-0.70%)
Nov 02, 2017 7.090 7.130 7.070 7.110 50,818 +0.03(+0.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.