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

Svenska Handels ADR (OP: SVNLY )

4.590 +0.040 (+0.88%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 20, 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, 2017 7.455 7.460 7.380 7.425 44,632 +0.04(+0.47%)
Jan 30, 2017 7.364 7.400 7.360 7.390 40,883 -0.05(-0.67%)
Jan 27, 2017 7.480 7.480 7.420 7.440 27,238 +0.03(+0.40%)
Jan 26, 2017 7.360 7.430 7.360 7.410 85,939 +0.05(+0.68%)
Jan 25, 2017 7.355 7.395 7.330 7.360 292,597 +0.09(+1.24%)
Jan 24, 2017 7.240 7.280 7.200 7.270 63,247 +0.11(+1.54%)
Jan 23, 2017 7.145 7.165 7.108 7.160 39,902 -0.03(-0.42%)
Jan 20, 2017 7.150 7.210 7.140 7.190 55,219 +0.26(+3.75%)
Jan 19, 2017 6.890 6.930 6.880 6.930 49,402 -0.07(-0.93%)
Jan 18, 2017 6.955 7.020 6.950 6.995 34,325 +0.12(+1.67%)
Jan 17, 2017 6.900 6.910 6.840 6.880 106,793 -0.09(-1.29%)
Jan 13, 2017 6.970 6.970 6.970 0 +0.10(+1.50%)
Jan 12, 2017 6.875 6.910 6.820 6.867 72,237 +0.09(+1.36%)
Jan 11, 2017 6.670 6.780 6.670 6.775 33,130 +0.08(+1.27%)
Jan 10, 2017 6.710 6.740 6.690 6.690 34,670 -0.06(-0.89%)
Jan 09, 2017 6.730 6.770 6.690 6.750 80,010 -0.24(-3.36%)
Jan 06, 2017 6.965 6.990 6.960 6.985 52,087 -0.02(-0.36%)
Jan 05, 2017 6.985 7.020 6.970 7.010 27,916 -0.02(-0.28%)
Jan 04, 2017 6.995 7.040 6.978 7.030 32,649 +0.06(+0.86%)
Jan 03, 2017 6.982 7.000 6.950 6.970 20,447 +0.06(+0.87%)
Dec 30, 2016 6.910 6.910 6.910 0 +0.02(+0.29%)
Dec 29, 2016 6.900 6.923 6.860 6.890 34,060 +0.02(+0.29%)
Dec 28, 2016 6.910 6.920 6.850 6.870 39,957 -0.02(-0.29%)
Dec 27, 2016 6.880 6.930 6.880 6.890 40,987 +0.03(+0.44%)
Dec 23, 2016 6.860 6.860 6.860 0 +0.02(+0.29%)
Dec 22, 2016 6.898 6.910 6.840 6.840 54,201 -0.08(-1.16%)
Dec 21, 2016 6.886 6.938 6.880 6.920 71,585 +0.04(+0.51%)
Dec 20, 2016 6.850 6.900 6.850 6.885 128,798 +0.02(+0.36%)
Dec 19, 2016 6.850 6.890 6.830 6.860 1,047,443 -0.09(-1.29%)
Dec 16, 2016 6.930 7.000 6.920 6.950 204,310 -0.02(-0.29%)
Dec 15, 2016 6.962 7.020 6.960 6.970 60,823 -0.13(-1.83%)
Dec 14, 2016 7.180 7.220 7.100 7.100 70,066 -0.21(-2.87%)
Dec 13, 2016 7.265 7.320 7.250 7.310 87,110 +0.06(+0.83%)
Dec 12, 2016 7.210 7.260 7.210 7.250 32,305 +0.02(+0.28%)
Dec 09, 2016 7.195 7.260 7.180 7.230 50,281 +0.08(+1.12%)
Dec 08, 2016 7.120 7.170 7.077 7.150 34,337 -0.07(-1.04%)
Dec 07, 2016 7.133 7.250 7.117 7.225 33,675 +0.10(+1.47%)
Dec 06, 2016 7.013 7.150 7.010 7.120 39,976 +0.09(+1.28%)
Dec 05, 2016 6.920 7.060 6.920 7.030 42,837 +0.17(+2.40%)
Dec 02, 2016 6.860 6.870 6.830 6.865 68,839 -0.02(-0.36%)
Dec 01, 2016 6.890 6.900 6.850 6.890 69,282 +0.00(+0.00%)
Nov 30, 2016 6.870 6.897 6.830 6.890 156,723 +0.13(+1.92%)
Nov 29, 2016 6.753 6.800 6.740 6.760 39,841 -0.02(-0.29%)
Nov 28, 2016 6.790 6.800 6.740 6.780 142,865 -0.12(-1.74%)
Nov 25, 2016 6.830 6.910 6.830 6.900 30,494 +0.08(+1.17%)
Nov 23, 2016 6.820 6.820 6.820 0 -0.16(-2.29%)
Nov 22, 2016 6.900 6.980 6.900 6.980 35,960 +0.09(+1.31%)
Nov 21, 2016 6.860 6.900 6.840 6.890 27,035 +0.09(+1.32%)
Nov 18, 2016 6.770 6.810 6.750 6.800 42,120 +0.04(+0.59%)
Nov 17, 2016 6.720 6.800 6.710 6.760 44,202 +0.03(+0.45%)
Nov 16, 2016 6.730 6.740 6.690 6.730 48,002 -0.11(-1.61%)
Nov 15, 2016 6.690 6.840 6.690 6.840 78,860 +0.16(+2.40%)
Nov 14, 2016 6.670 6.705 6.654 6.680 55,839 -0.17(-2.48%)
Nov 11, 2016 6.890 6.900 6.790 6.850 56,855 -0.12(-1.72%)
Nov 10, 2016 6.956 7.010 6.850 6.970 90,901 +0.08(+1.16%)
Nov 09, 2016 6.790 6.890 6.770 6.890 70,350 +0.13(+1.92%)
Nov 08, 2016 6.680 6.810 6.680 6.760 26,993 +0.09(+1.35%)
Nov 07, 2016 6.630 6.690 6.630 6.670 31,529 +0.08(+1.21%)
Nov 04, 2016 6.600 6.650 6.570 6.590 50,954 -0.05(-0.75%)
Nov 03, 2016 6.695 6.705 6.610 6.640 34,339 -0.01(-0.15%)
Nov 02, 2016 6.690 6.704 6.610 6.650 33,656 -0.07(-1.04%)
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.