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

Svenska Handels ADR (OP: SVNLY )

4.530 +0.020 (+0.44%)
Streaming Delayed Price Updated: 11:04 AM 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 (%)
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%)
Nov 01, 2017 7.100 7.100 7.050 7.080 31,973 -0.03(-0.42%)
Oct 31, 2017 7.120 7.170 7.100 7.110 81,733 -0.01(-0.14%)
Oct 30, 2017 7.110 7.130 7.090 7.120 68,804 +0.00(+0.00%)
Oct 27, 2017 7.070 7.130 7.050 7.120 48,014 +0.01(+0.21%)
Oct 26, 2017 7.190 7.190 7.100 7.105 60,081 -0.10(-1.46%)
Oct 25, 2017 7.220 7.220 7.154 7.210 41,719 -0.10(-1.37%)
Oct 24, 2017 7.270 7.340 7.270 7.310 34,704 -0.05(-0.68%)
Oct 23, 2017 7.355 7.380 7.330 7.360 28,667 -0.05(-0.67%)
Oct 20, 2017 7.405 7.430 7.380 7.410 25,677 -0.03(-0.40%)
Oct 19, 2017 7.440 7.450 7.400 7.440 35,235 +0.00(+0.00%)
Oct 18, 2017 7.440 7.440 7.410 7.440 77,882 -0.10(-1.39%)
Oct 17, 2017 7.500 7.560 7.500 7.545 57,284 +0.12(+1.68%)
Oct 16, 2017 7.400 7.420 7.380 7.420 25,591 +0.02(+0.30%)
Oct 13, 2017 7.450 7.460 7.390 7.397 28,598 -0.22(-2.92%)
Oct 12, 2017 7.685 7.700 7.610 7.620 30,590 -0.09(-1.17%)
Oct 11, 2017 7.730 7.740 7.680 7.710 28,555 -0.02(-0.29%)
Oct 10, 2017 7.690 7.740 7.690 7.732 25,470 +0.07(+0.95%)
Oct 09, 2017 7.690 7.690 7.655 7.660 18,579 -0.09(-1.16%)
Oct 06, 2017 7.680 7.750 7.665 7.750 21,501 +0.09(+1.24%)
Oct 05, 2017 7.660 7.690 7.640 7.655 34,768 +0.07(+0.86%)
Oct 04, 2017 7.560 7.600 7.540 7.590 44,866 +0.01(+0.13%)
Oct 03, 2017 7.570 7.620 7.550 7.580 26,081 +0.03(+0.33%)
Oct 02, 2017 7.515 7.570 7.513 7.555 29,784 +0.04(+0.60%)
Sep 29, 2017 7.450 7.520 7.425 7.510 37,829 +0.09(+1.27%)
Sep 28, 2017 7.420 7.440 7.390 7.416 54,459 -0.04(-0.59%)
Sep 27, 2017 7.460 7.460 7.415 7.460 35,758 +0.09(+1.22%)
Sep 26, 2017 7.370 7.380 7.310 7.370 40,306 +0.01(+0.20%)
Sep 25, 2017 7.400 7.430 7.320 7.355 25,529 -0.10(-1.41%)
Sep 22, 2017 7.400 7.460 7.395 7.460 33,526 +0.07(+0.95%)
Sep 21, 2017 7.390 7.430 7.380 7.390 36,081 +0.08(+1.09%)
Sep 20, 2017 7.330 7.340 7.240 7.310 43,865 -0.02(-0.27%)
Sep 19, 2017 7.280 7.330 7.280 7.330 42,280 +0.03(+0.41%)
Sep 18, 2017 7.320 7.340 7.270 7.300 23,027 +0.03(+0.41%)
Sep 15, 2017 7.290 7.300 7.260 7.270 18,460 -0.07(-0.95%)
Sep 14, 2017 7.300 7.340 7.270 7.340 17,977 +0.02(+0.24%)
Sep 13, 2017 7.350 7.390 7.300 7.322 44,615 -0.08(-1.05%)
Sep 12, 2017 7.380 7.410 7.360 7.400 23,277 +0.12(+1.65%)
Sep 11, 2017 7.270 7.280 7.240 7.280 38,577 +0.00(+0.00%)
Sep 08, 2017 7.280 7.285 7.250 7.280 19,401 +0.01(+0.14%)
Sep 07, 2017 7.270 7.270 7.210 7.270 49,627 +0.05(+0.69%)
Sep 06, 2017 7.210 7.260 7.210 7.220 30,816 +0.01(+0.14%)
Sep 05, 2017 7.240 7.270 7.160 7.210 62,773 -0.12(-1.69%)
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.