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

Svenska Handels ADR (OP: SVNLY )

4.670 +0.110 (+2.41%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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, 2022 5.260 5.340 5.240 5.285 316,036 +0.04(+0.67%)
Jan 28, 2022 5.180 5.250 5.170 5.250 273,803 -0.03(-0.57%)
Jan 27, 2022 5.340 5.380 5.242 5.280 428,146 -0.04(-0.83%)
Jan 26, 2022 5.400 5.420 5.300 5.324 277,488 -0.12(-2.13%)
Jan 25, 2022 5.370 5.470 5.338 5.440 166,628 +0.07(+1.30%)
Jan 24, 2022 5.309 5.420 5.255 5.370 367,205 -0.10(-1.83%)
Jan 21, 2022 5.505 5.530 5.443 5.470 302,666 -0.07(-1.26%)
Jan 20, 2022 5.600 5.660 5.530 5.540 644,685 -0.07(-1.16%)
Jan 19, 2022 5.730 5.730 5.582 5.605 512,730 -0.05(-0.97%)
Jan 18, 2022 5.640 5.700 5.580 5.660 325,536 -0.07(-1.22%)
Jan 14, 2022 5.730 0 -0.04(-0.69%)
Jan 13, 2022 5.710 5.820 5.690 5.770 296,951 +0.11(+1.94%)
Jan 12, 2022 5.590 5.740 5.590 5.660 150,778 +0.08(+1.43%)
Jan 11, 2022 5.480 5.610 5.480 5.580 131,343 +0.05(+1.00%)
Jan 10, 2022 5.560 5.560 5.470 5.525 368,086 -0.01(-0.27%)
Jan 07, 2022 5.510 5.550 5.450 5.540 188,701 +0.14(+2.59%)
Jan 06, 2022 5.450 5.450 5.340 5.400 231,598 +0.01(+0.19%)
Jan 05, 2022 5.320 5.510 5.320 5.390 112,897 -0.04(-0.74%)
Jan 04, 2022 5.420 5.440 5.390 5.430 119,670 +0.02(+0.43%)
Jan 03, 2022 5.400 5.410 5.380 5.407 115,657 +0.04(+0.68%)
Dec 31, 2021 5.250 5.430 5.250 5.370 114,932 +0.03(+0.47%)
Dec 30, 2021 5.360 5.406 5.340 5.345 157,231 -0.03(-0.47%)
Dec 29, 2021 5.320 5.370 5.320 5.370 89,504 +0.01(+0.19%)
Dec 28, 2021 5.330 5.370 5.330 5.360 126,400 +0.08(+1.61%)
Dec 27, 2021 5.250 5.290 5.240 5.275 313,003 +0.04(+0.86%)
Dec 23, 2021 5.190 5.293 5.150 5.230 324,983 +0.08(+1.55%)
Dec 22, 2021 5.160 5.170 5.117 5.150 242,053 +0.01(+0.19%)
Dec 21, 2021 5.100 5.150 5.090 5.140 309,809 +0.09(+1.88%)
Dec 20, 2021 5.033 5.060 5.010 5.045 393,151 -0.00(-0.10%)
Dec 17, 2021 5.080 5.140 5.050 5.050 168,177 -0.09(-1.75%)
Dec 16, 2021 5.120 5.220 5.080 5.140 225,794 +0.12(+2.39%)
Dec 15, 2021 5.000 5.060 4.940 5.020 331,774 -0.02(-0.32%)
Dec 14, 2021 5.030 5.090 5.020 5.036 346,539 -0.03(-0.67%)
Dec 13, 2021 5.090 5.150 4.990 5.070 453,942 -0.09(-1.74%)
Dec 10, 2021 5.160 5.200 5.150 5.160 302,757 -0.04(-0.77%)
Dec 09, 2021 5.240 5.250 5.170 5.200 624,181 -0.08(-1.52%)
Dec 08, 2021 5.250 5.300 5.250 5.280 106,027 -0.02(-0.38%)
Dec 07, 2021 5.310 5.500 5.300 5.300 206,122 -0.03(-0.56%)
Dec 06, 2021 5.375 5.395 5.300 5.330 275,079 +0.06(+1.14%)
Dec 03, 2021 5.220 5.390 5.210 5.270 151,174 -0.61(-10.34%)
Dec 02, 2021 5.878 6.030 5.570 5.878 128,538 -0.07(-1.22%)
Dec 01, 2021 6.380 6.380 5.580 5.950 152,071 -0.18(-2.94%)
Nov 30, 2021 6.960 6.981 5.684 6.130 210,354 -1.45(-19.13%)
Nov 29, 2021 6.630 13.95 6.190 7.580 194,291 +0.47(+6.61%)
Nov 26, 2021 6.510 8.000 6.210 7.110 79,262 +0.17(+2.45%)
Nov 24, 2021 6.550 7.570 6.550 6.940 124,731 +0.11(+1.61%)
Nov 23, 2021 6.600 7.170 6.380 6.830 144,757 +0.03(+0.44%)
Nov 22, 2021 6.500 6.850 6.310 6.800 170,259 +0.22(+3.34%)
Nov 19, 2021 6.150 6.690 6.150 6.580 101,029 +0.02(+0.31%)
Nov 18, 2021 6.650 6.650 6.510 6.560 200,441 -0.13(-1.87%)
Nov 17, 2021 6.250 6.790 6.249 6.685 108,094 +0.28(+4.45%)
Nov 16, 2021 6.100 6.500 6.100 6.400 105,298 +0.14(+2.24%)
Nov 15, 2021 5.820 6.430 5.820 6.260 75,276 +0.21(+3.47%)
Nov 12, 2021 6.036 6.330 6.010 6.050 74,084 -0.11(-1.79%)
Nov 11, 2021 6.020 6.250 5.880 6.160 161,425 +0.11(+1.82%)
Nov 10, 2021 6.081 6.050 84,274 -0.23(-3.66%)
Nov 09, 2021 6.120 6.330 6.070 6.280 80,711 +0.15(+2.49%)
Nov 08, 2021 6.170 6.200 6.060 6.128 73,416 -0.07(-1.17%)
Nov 05, 2021 5.810 6.220 5.810 6.200 53,347 +0.07(+1.14%)
Nov 04, 2021 6.070 6.170 5.970 6.130 114,403 +0.02(+0.33%)
Nov 03, 2021 6.000 6.160 5.990 6.110 95,336 +0.13(+2.17%)
Nov 02, 2021 5.750 6.030 5.750 5.980 69,645 -0.03(-0.50%)
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.