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

Svenska Handels ADR (OP: SVNLY )

4.830 +0.140 (+2.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 31, 2020 4.975 4.975 4.975 61,717 +0.01(+0.30%)
Dec 30, 2020 4.990 5.020 4.960 4.960 61,717 -0.04(-0.80%)
Dec 29, 2020 5.040 5.040 4.990 5.000 290,532 +0.03(+0.52%)
Dec 28, 2020 4.980 4.990 4.880 4.974 46,318 +0.02(+0.48%)
Dec 24, 2020 4.940 4.990 4.940 4.950 97,800 -0.01(-0.25%)
Dec 23, 2020 4.906 4.990 4.906 4.963 57,107 +0.15(+3.17%)
Dec 22, 2020 4.835 4.850 4.790 4.810 106,535 -0.08(-1.58%)
Dec 21, 2020 4.820 4.890 4.809 4.887 122,707 -0.10(-2.06%)
Dec 18, 2020 4.957 5.007 4.950 4.990 129,300 +0.07(+1.42%)
Dec 17, 2020 4.910 4.950 4.900 4.920 114,500 +0.01(+0.20%)
Dec 16, 2020 4.920 4.930 4.870 4.910 79,125 -0.02(-0.41%)
Dec 15, 2020 4.875 4.950 4.870 4.930 132,212 +0.07(+1.44%)
Dec 14, 2020 4.916 4.935 4.850 4.860 142,349 -0.01(-0.21%)
Dec 11, 2020 4.870 4.880 4.840 4.870 224,500 -0.09(-1.81%)
Dec 10, 2020 4.940 4.980 4.930 4.960 3,799,865 -0.07(-1.39%)
Dec 09, 2020 5.075 5.100 5.010 5.030 1,437,914 -0.08(-1.49%)
Dec 08, 2020 5.070 5.120 5.036 5.106 773,137 -0.07(-1.43%)
Dec 07, 2020 5.210 5.210 5.140 5.180 831,900 -0.05(-0.96%)
Dec 04, 2020 5.190 5.230 5.160 5.230 245,400 -0.01(-0.19%)
Dec 03, 2020 5.160 5.250 5.140 5.240 2,467,710 +0.03(+0.58%)
Dec 02, 2020 5.140 5.220 5.100 5.210 2,468,192 +0.08(+1.56%)
Dec 01, 2020 5.090 5.150 5.080 5.130 679,943 +0.12(+2.50%)
Nov 30, 2020 5.140 5.140 5.000 5.005 468,581 -0.14(-2.72%)
Nov 27, 2020 5.130 5.230 5.110 5.145 1,140,900 -0.02(-0.46%)
Nov 25, 2020 5.120 5.210 5.020 5.169 1,140,100 +0.07(+1.35%)
Nov 24, 2020 4.980 5.110 4.980 5.100 882,648 +0.17(+3.45%)
Nov 23, 2020 4.925 4.940 4.900 4.930 582,878 +0.04(+0.72%)
Nov 20, 2020 4.900 4.920 4.888 4.895 1,149,700 -0.05(-0.91%)
Nov 19, 2020 4.880 4.940 4.880 4.940 1,320,500 +0.07(+1.44%)
Nov 18, 2020 4.860 4.990 4.860 4.870 838,474 -0.02(-0.36%)
Nov 17, 2020 4.860 4.910 4.850 4.888 1,124,395 +0.02(+0.42%)
Nov 16, 2020 4.860 4.900 4.830 4.867 59,026 +0.08(+1.62%)
Nov 13, 2020 4.730 4.790 4.730 4.790 82,500 +0.02(+0.41%)
Nov 12, 2020 4.760 4.790 4.745 4.770 183,026 -0.01(-0.21%)
Nov 11, 2020 4.780 4.830 4.749 4.780 107,379 -0.05(-1.04%)
Nov 10, 2020 4.795 4.840 4.790 4.830 107,942 +0.12(+2.55%)
Nov 09, 2020 4.675 4.730 4.635 4.710 70,769 +0.35(+7.97%)
Nov 06, 2020 4.345 4.362 4.340 4.362 71,300 +0.02(+0.52%)
Nov 05, 2020 4.340 4.360 4.329 4.340 183,083 +0.08(+1.88%)
Nov 04, 2020 4.300 4.320 4.260 4.260 113,206 +0.03(+0.71%)
Nov 03, 2020 4.200 4.250 4.178 4.230 85,087 +0.11(+2.68%)
Nov 02, 2020 4.100 4.120 4.050 4.120 163,014 +0.07(+1.72%)
Oct 30, 2020 4.040 4.050 4.010 4.050 172,400 -0.03(-0.74%)
Oct 29, 2020 4.031 4.090 4.010 4.080 158,449 +0.01(+0.33%)
Oct 28, 2020 4.110 4.110 4.053 4.066 74,675 -0.18(-4.32%)
Oct 27, 2020 4.280 4.280 4.229 4.250 197,806 -0.05(-1.16%)
Oct 26, 2020 4.335 4.335 4.280 4.300 90,600 -0.10(-2.27%)
Oct 23, 2020 4.380 4.420 4.362 4.400 60,500 +0.00(+0.00%)
Oct 22, 2020 4.350 4.420 4.320 4.400 70,097 +0.02(+0.46%)
Oct 21, 2020 4.380 4.430 4.360 4.380 49,773 -0.05(-1.13%)
Oct 20, 2020 4.440 4.490 4.430 4.430 789,353 +0.07(+1.61%)
Oct 19, 2020 4.400 4.460 4.360 4.360 307,755 -0.03(-0.68%)
Oct 16, 2020 4.380 4.396 4.350 4.390 221,900 +0.03(+0.69%)
Oct 15, 2020 4.342 4.380 4.330 4.360 178,756 -0.01(-0.23%)
Oct 14, 2020 4.400 4.400 4.340 4.370 88,726 +0.12(+2.82%)
Oct 13, 2020 4.320 4.335 4.250 4.250 176,784 -0.05(-1.16%)
Oct 12, 2020 4.310 4.340 4.300 4.300 116,236 +0.08(+1.90%)
Oct 09, 2020 4.240 4.260 4.220 4.220 77,400 -0.02(-0.52%)
Oct 08, 2020 4.250 4.270 4.230 4.242 62,561 +0.01(+0.28%)
Oct 07, 2020 4.290 4.290 4.190 4.230 163,857 +0.05(+1.17%)
Oct 06, 2020 4.264 4.280 4.180 4.181 178,692 -0.01(-0.21%)
Oct 05, 2020 4.300 4.300 4.180 4.190 149,911 +0.03(+0.72%)
Oct 02, 2020 4.130 4.190 4.130 4.160 125,400 +0.00(+0.00%)
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.