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 (%)
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%)
Nov 01, 2016 6.800 6.810 6.670 6.720 50,354 -0.06(-0.88%)
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%)
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.