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, 2018 5.450 5.470 5.430 5.465 264,800 -0.03(-0.55%)
Nov 29, 2018 5.460 5.510 5.460 5.495 171,831 +0.02(+0.37%)
Nov 28, 2018 5.420 5.482 5.390 5.475 216,964 +0.08(+1.48%)
Nov 27, 2018 5.390 5.440 5.380 5.395 559,916 +0.13(+2.57%)
Nov 26, 2018 5.280 5.390 5.240 5.260 332,695 +0.08(+1.54%)
Nov 23, 2018 5.220 5.230 5.180 5.180 86,700 -0.03(-0.58%)
Nov 21, 2018 5.210 5.210 5.210 0 +0.03(+0.48%)
Nov 20, 2018 5.230 5.230 5.160 5.185 270,386 -0.13(-2.45%)
Nov 19, 2018 5.390 5.390 5.310 5.315 255,446 -0.05(-0.93%)
Nov 16, 2018 5.340 5.380 5.320 5.365 145,900 +0.03(+0.56%)
Nov 15, 2018 5.310 5.360 5.280 5.335 233,804 -0.04(-0.65%)
Nov 14, 2018 5.420 5.420 5.340 5.370 183,186 -0.08(-1.47%)
Nov 13, 2018 5.430 5.500 5.420 5.450 172,877 +0.03(+0.55%)
Nov 12, 2018 5.445 5.450 5.390 5.420 184,461 -0.08(-1.45%)
Nov 09, 2018 5.500 5.520 5.470 5.500 109,000 -0.03(-0.45%)
Nov 08, 2018 5.561 5.590 5.510 5.525 91,274 +0.01(+0.09%)
Nov 07, 2018 5.530 5.540 5.500 5.520 270,536 +0.09(+1.66%)
Nov 06, 2018 5.430 5.440 5.410 5.430 425,956 +0.00(+0.00%)
Nov 05, 2018 5.420 5.450 5.410 5.430 331,383 -0.00(-0.09%)
Nov 02, 2018 5.525 5.550 5.400 5.435 221,600 -0.01(-0.09%)
Nov 01, 2018 5.442 5.456 5.400 5.440 174,972 +0.07(+1.21%)
Oct 31, 2018 5.378 5.400 5.360 5.375 112,286 -0.01(-0.19%)
Oct 30, 2018 5.380 5.400 5.350 5.385 137,346 +0.01(+0.19%)
Oct 29, 2018 5.460 5.460 5.350 5.375 309,239 -0.03(-0.56%)
Oct 26, 2018 5.390 5.450 5.370 5.405 218,400 -0.08(-1.51%)
Oct 25, 2018 5.440 5.510 5.440 5.488 205,889 +0.00(+0.05%)
Oct 24, 2018 5.580 5.615 5.484 5.485 219,604 -0.14(-2.49%)
Oct 23, 2018 5.600 5.650 5.560 5.625 123,047 -0.03(-0.53%)
Oct 22, 2018 5.690 5.690 5.630 5.655 72,048 -0.06(-1.05%)
Oct 19, 2018 5.746 5.770 5.700 5.715 57,800 +0.11(+1.96%)
Oct 18, 2018 5.675 5.680 5.580 5.605 180,363 -0.18(-3.11%)
Oct 17, 2018 5.775 5.860 5.772 5.785 53,229 -0.08(-1.28%)
Oct 16, 2018 5.865 5.940 5.830 5.860 165,731 +0.07(+1.21%)
Oct 15, 2018 5.770 5.870 5.750 5.790 136,761 -0.03(-0.43%)
Oct 12, 2018 5.830 5.870 5.760 5.815 87,000 +0.05(+0.87%)
Oct 11, 2018 5.838 5.838 5.720 5.765 90,473 -0.08(-1.37%)
Oct 10, 2018 5.910 5.940 5.840 5.845 104,129 +0.00(+0.00%)
Oct 09, 2018 5.780 5.870 5.780 5.845 48,096 -0.04(-0.60%)
Oct 08, 2018 5.960 5.960 5.820 5.880 34,939 -0.13(-2.16%)
Oct 05, 2018 6.050 6.060 5.960 6.010 91,300 -0.02(-0.33%)
Oct 04, 2018 6.075 6.075 6.010 6.030 45,505 -0.06(-0.99%)
Oct 03, 2018 6.060 6.170 5.990 6.090 174,833 -0.09(-1.46%)
Oct 02, 2018 6.150 6.240 6.120 6.180 57,622 -0.06(-0.96%)
Oct 01, 2018 6.255 6.270 6.220 6.240 32,119 -0.00(-0.08%)
Sep 28, 2018 6.240 6.300 6.230 6.245 73,600 -0.04(-0.56%)
Sep 27, 2018 6.280 6.330 6.270 6.280 56,940 +0.06(+0.96%)
Sep 26, 2018 6.230 6.320 6.210 6.220 47,258 -0.04(-0.64%)
Sep 25, 2018 6.250 6.350 6.230 6.260 59,528 +0.04(+0.56%)
Sep 24, 2018 6.210 6.310 6.170 6.225 149,361 +0.01(+0.16%)
Sep 21, 2018 6.205 6.220 6.200 6.215 71,500 +0.02(+0.32%)
Sep 20, 2018 6.161 6.210 6.157 6.195 48,700 +0.25(+4.29%)
Sep 19, 2018 5.949 5.970 5.920 5.940 43,771 +0.01(+0.17%)
Sep 18, 2018 5.900 5.930 5.870 5.930 101,712 -0.02(-0.34%)
Sep 17, 2018 5.938 5.970 5.930 5.950 74,411 +0.08(+1.45%)
Sep 14, 2018 5.830 5.890 5.830 5.865 98,500 -0.05(-0.85%)
Sep 13, 2018 5.920 5.940 5.885 5.915 66,833 +0.03(+0.42%)
Sep 12, 2018 5.830 5.930 5.810 5.890 55,697 +0.00(+0.00%)
Sep 11, 2018 5.860 5.910 5.850 5.890 78,238 -0.06(-0.93%)
Sep 10, 2018 5.960 6.040 5.910 5.945 42,431 +0.02(+0.25%)
Sep 07, 2018 5.900 6.000 5.880 5.930 54,300 -0.06(-1.00%)
Sep 06, 2018 5.990 6.030 5.950 5.990 51,491 -0.03(-0.50%)
Sep 05, 2018 5.990 6.030 5.960 6.020 73,195 -0.02(-0.33%)
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.