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

Svenska Handels ADR (OP: SVNLY )

4.510 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 23, 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 (%)
Nov 30, 2015 6.740 6.770 6.640 6.660 82,888 +0.08(+1.22%)
Nov 27, 2015 6.590 6.620 6.560 6.580 43,040 +0.10(+1.54%)
Nov 25, 2015 6.480 6.480 6.480 0 -0.04(-0.61%)
Nov 24, 2015 6.580 6.590 6.490 6.520 191,109 -0.16(-2.40%)
Nov 23, 2015 6.670 6.680 109,338 -0.07(-1.04%)
Nov 20, 2015 6.800 6.820 6.750 6.750 74,148 -0.02(-0.30%)
Nov 19, 2015 6.820 6.820 6.770 6.770 127,640 +0.06(+0.89%)
Nov 18, 2015 6.690 6.730 6.650 6.710 113,443 +0.09(+1.36%)
Nov 17, 2015 6.730 6.730 6.620 6.620 226,306 +0.02(+0.30%)
Nov 16, 2015 6.557 6.680 6.550 6.600 97,142 -0.02(-0.23%)
Nov 13, 2015 6.624 6.650 6.590 6.615 120,345 -0.17(-2.51%)
Nov 12, 2015 6.780 6.840 6.770 6.785 91,649 -0.01(-0.22%)
Nov 11, 2015 6.860 6.870 6.800 6.800 84,707 +0.05(+0.74%)
Nov 10, 2015 6.710 6.790 6.690 6.750 177,437 -0.05(-0.74%)
Nov 09, 2015 6.803 6.860 6.720 6.800 80,270 -0.02(-0.29%)
Nov 06, 2015 6.840 6.870 6.790 6.820 117,965 +0.12(+1.79%)
Nov 05, 2015 6.795 6.795 6.700 6.700 76,812 -0.06(-0.89%)
Nov 04, 2015 6.760 6.810 6.740 6.760 78,248 +0.03(+0.45%)
Nov 03, 2015 6.735 6.770 6.680 6.730 126,634 -0.07(-1.03%)
Nov 02, 2015 6.840 6.900 6.760 6.800 77,697 +0.03(+0.44%)
Oct 30, 2015 6.740 6.810 6.740 6.770 70,293 +0.03(+0.45%)
Oct 29, 2015 6.688 6.770 6.660 6.740 129,138 -0.07(-1.03%)
Oct 28, 2015 6.920 6.968 6.760 6.810 72,360 -0.03(-0.44%)
Oct 27, 2015 6.960 6.960 6.840 6.840 80,314 -0.07(-1.01%)
Oct 26, 2015 6.900 6.990 6.900 6.910 63,493 +0.03(+0.44%)
Oct 23, 2015 6.880 6.900 6.820 6.880 52,429 +0.03(+0.44%)
Oct 22, 2015 6.840 6.880 6.760 6.850 87,349 -0.08(-1.23%)
Oct 21, 2015 7.070 7.070 6.890 6.935 44,700 -0.55(-7.35%)
Oct 20, 2015 7.420 7.520 7.420 7.485 47,719 +0.08(+1.01%)
Oct 19, 2015 7.430 7.440 7.370 7.410 46,093 -0.04(-0.60%)
Oct 16, 2015 7.400 7.480 7.380 7.455 42,760 +0.01(+0.20%)
Oct 15, 2015 7.370 7.490 7.340 7.440 36,585 -0.01(-0.13%)
Oct 14, 2015 7.463 7.490 7.393 7.450 48,018 +0.02(+0.27%)
Oct 13, 2015 7.400 7.590 7.400 7.430 26,267 -0.20(-2.62%)
Oct 12, 2015 7.520 7.660 7.520 7.630 18,821 +0.05(+0.66%)
Oct 09, 2015 7.560 7.680 7.520 7.580 35,950 +0.13(+1.74%)
Oct 08, 2015 7.360 7.500 7.360 7.450 38,232 +0.05(+0.68%)
Oct 07, 2015 7.450 7.450 7.300 7.400 44,407 +0.04(+0.54%)
Oct 06, 2015 7.300 7.470 7.300 7.360 70,645 +0.01(+0.14%)
Oct 05, 2015 7.200 7.370 7.200 7.350 43,870 +0.16(+2.23%)
Oct 02, 2015 7.070 7.250 7.070 7.190 74,947 +0.15(+2.06%)
Oct 01, 2015 7.105 7.105 6.960 7.045 138,356 -0.12(-1.61%)
Sep 30, 2015 7.080 7.190 7.020 7.160 92,484 +0.10(+1.42%)
Sep 29, 2015 7.000 7.130 6.970 7.060 119,429 +0.04(+0.57%)
Sep 28, 2015 7.110 7.130 6.970 7.020 63,099 -0.09(-1.27%)
Sep 25, 2015 7.100 7.200 7.100 7.110 59,907 +0.09(+1.28%)
Sep 24, 2015 7.020 7.020 6.950 7.020 73,788 -0.08(-1.13%)
Sep 23, 2015 7.290 7.290 7.100 7.100 74,474 -0.21(-2.87%)
Sep 22, 2015 7.280 7.400 7.260 7.310 91,510 -0.21(-2.79%)
Sep 21, 2015 7.660 7.670 7.510 7.520 39,554 -0.15(-1.96%)
Sep 18, 2015 7.630 7.720 7.570 7.670 32,519 -0.01(-0.13%)
Sep 17, 2015 7.610 7.790 7.570 7.680 41,530 +0.11(+1.45%)
Sep 16, 2015 7.510 7.670 7.440 7.570 87,687 +0.11(+1.47%)
Sep 15, 2015 7.440 7.550 7.410 7.460 66,293 +0.00(+0.07%)
Sep 14, 2015 7.440 7.510 7.400 7.455 103,937 -0.19(-2.49%)
Sep 11, 2015 7.600 7.680 7.560 7.645 51,266 +0.08(+1.12%)
Sep 10, 2015 7.520 7.660 7.520 7.560 98,571 +0.00(+0.00%)
Sep 09, 2015 7.605 7.650 7.510 7.560 56,637 -0.08(-1.05%)
Sep 08, 2015 7.525 7.640 7.490 7.640 69,795 +0.30(+4.09%)
Sep 04, 2015 7.340 7.340 7.340 0 -0.18(-2.39%)
Sep 03, 2015 7.520 7.610 7.440 7.520 52,157 +0.08(+1.08%)
Sep 02, 2015 7.445 7.480 7.350 7.440 82,030 +0.13(+1.81%)
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.