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

Svenska Handels ADR (OP: SVNLY )

4.520 +0.010 (+0.22%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 24, 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 (%)
Oct 31, 2016 6.830 6.840 6.750 6.780 41,813 -0.11(-1.60%)
Oct 28, 2016 6.890 6.920 6.850 6.890 22,352 +0.06(+0.88%)
Oct 27, 2016 6.860 6.880 6.830 6.830 39,647 -0.12(-1.66%)
Oct 26, 2016 6.880 6.980 6.880 6.945 39,849 -0.02(-0.36%)
Oct 25, 2016 6.925 7.000 6.920 6.970 31,189 +0.01(+0.22%)
Oct 24, 2016 6.970 6.980 6.928 6.955 43,700 -0.03(-0.43%)
Oct 21, 2016 6.908 7.000 6.905 6.985 34,277 +0.10(+1.38%)
Oct 20, 2016 6.870 6.910 6.840 6.890 20,574 +0.08(+1.17%)
Oct 19, 2016 6.728 6.810 6.715 6.810 49,706 -0.09(-1.30%)
Oct 18, 2016 6.890 6.940 6.860 6.900 23,229 +0.07(+1.02%)
Oct 17, 2016 6.835 6.860 6.820 6.830 29,040 +0.02(+0.29%)
Oct 14, 2016 6.815 6.843 6.780 6.810 41,691 +0.10(+1.49%)
Oct 13, 2016 6.620 6.720 6.610 6.710 51,134 -0.02(-0.30%)
Oct 12, 2016 6.730 6.760 6.710 6.730 45,458 +0.01(+0.15%)
Oct 11, 2016 6.780 6.780 6.660 6.720 32,641 -0.21(-3.03%)
Oct 10, 2016 6.915 6.940 6.900 6.930 36,257 +0.04(+0.58%)
Oct 07, 2016 6.864 6.900 6.822 6.890 27,496 -0.08(-1.15%)
Oct 06, 2016 6.960 6.990 6.930 6.970 35,030 +0.04(+0.65%)
Oct 05, 2016 6.925 6.950 6.900 6.925 25,472 -0.02(-0.22%)
Oct 04, 2016 6.940 6.980 6.880 6.940 45,428 -0.02(-0.29%)
Oct 03, 2016 6.970 6.980 6.930 6.960 1,284,931 +0.16(+2.35%)
Sep 30, 2016 6.730 6.840 6.730 6.800 62,651 +0.08(+1.19%)
Sep 29, 2016 6.820 6.860 6.650 6.720 36,952 -0.09(-1.32%)
Sep 28, 2016 6.760 6.810 6.690 6.810 42,927 +0.09(+1.34%)
Sep 27, 2016 6.610 6.740 6.610 6.720 40,173 +0.01(+0.22%)
Sep 26, 2016 6.680 6.740 6.670 6.705 54,315 -0.14(-2.12%)
Sep 23, 2016 6.790 6.850 6.780 6.850 29,133 +0.00(+0.00%)
Sep 22, 2016 6.868 6.890 6.830 6.850 27,983 +0.05(+0.74%)
Sep 21, 2016 6.710 6.810 6.710 6.800 139,568 +0.11(+1.64%)
Sep 20, 2016 6.660 6.730 6.660 6.690 26,698 +0.00(+0.00%)
Sep 19, 2016 6.720 6.720 6.640 6.690 32,789 +0.06(+0.90%)
Sep 16, 2016 6.650 6.650 6.570 6.630 39,052 -0.15(-2.21%)
Sep 15, 2016 6.705 7.070 6.705 6.780 29,128 +0.13(+1.95%)
Sep 14, 2016 6.652 6.710 6.630 6.650 25,315 +0.03(+0.45%)
Sep 13, 2016 6.780 6.780 6.600 6.620 32,750 -0.19(-2.79%)
Sep 12, 2016 6.640 6.820 6.640 6.810 38,283 +0.06(+0.89%)
Sep 09, 2016 6.770 6.810 6.720 6.750 33,086 -0.06(-0.88%)
Sep 08, 2016 6.840 6.840 6.790 6.810 26,411 +0.04(+0.67%)
Sep 07, 2016 6.750 6.810 6.740 6.765 55,201 +0.10(+1.50%)
Sep 06, 2016 6.680 6.690 6.620 6.665 54,341 +0.03(+0.38%)
Sep 02, 2016 6.640 6.640 6.640 0 +0.08(+1.26%)
Sep 01, 2016 6.500 6.560 6.500 6.558 40,162 +0.15(+2.38%)
Aug 31, 2016 6.400 6.450 6.380 6.405 37,498 +0.03(+0.39%)
Aug 30, 2016 6.367 6.420 6.330 6.380 25,237 +0.04(+0.63%)
Aug 29, 2016 6.320 6.380 6.311 6.340 46,554 +0.02(+0.32%)
Aug 26, 2016 6.370 6.430 6.260 6.320 53,936 +0.05(+0.80%)
Aug 25, 2016 6.320 6.340 6.270 6.270 35,973 -0.05(-0.79%)
Aug 24, 2016 6.310 6.380 6.280 6.320 56,325 +0.04(+0.64%)
Aug 23, 2016 6.330 6.330 6.230 6.280 41,512 +0.07(+1.11%)
Aug 22, 2016 6.168 6.250 6.168 6.211 43,702 -0.03(-0.46%)
Aug 19, 2016 6.230 6.240 6.150 6.240 34,957 -0.06(-0.95%)
Aug 18, 2016 6.300 6.330 6.260 6.300 34,874 +0.00(+0.00%)
Aug 17, 2016 6.230 6.300 6.215 6.300 35,032 +0.03(+0.48%)
Aug 16, 2016 6.300 6.350 6.270 6.270 38,046 -0.09(-1.42%)
Aug 15, 2016 6.370 6.390 6.340 6.360 93,463 +0.05(+0.79%)
Aug 12, 2016 6.354 6.370 6.310 6.310 281,160 -0.04(-0.55%)
Aug 11, 2016 6.360 6.390 6.320 6.345 602,260 +0.02(+0.32%)
Aug 10, 2016 6.320 6.370 6.310 6.325 42,386 +0.04(+0.65%)
Aug 09, 2016 6.230 6.320 6.230 6.284 60,752 +0.15(+2.43%)
Aug 08, 2016 6.100 6.150 6.100 6.135 70,808 +0.09(+1.57%)
Aug 05, 2016 6.010 6.070 6.010 6.040 54,751 -0.00(-0.08%)
Aug 04, 2016 5.990 6.060 5.990 6.045 42,521 +0.12(+2.03%)
Aug 03, 2016 5.900 6.000 5.900 5.925 74,058 -0.00(-0.08%)
Aug 02, 2016 5.930 5.960 5.900 5.930 69,307 +0.03(+0.51%)
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.