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: 2:45 PM 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 (%)
Feb 29, 2016 6.350 6.600 6.300 6.380 121,798 +0.02(+0.31%)
Feb 26, 2016 6.430 6.430 6.340 6.360 145,884 -0.10(-1.55%)
Feb 25, 2016 6.415 6.490 6.380 6.460 98,262 +0.09(+1.41%)
Feb 24, 2016 6.310 6.600 6.270 6.370 59,160 -0.16(-2.45%)
Feb 23, 2016 6.560 6.800 6.470 6.530 181,182 -0.09(-1.36%)
Feb 22, 2016 6.640 6.850 6.490 6.620 101,213 +0.21(+3.20%)
Feb 19, 2016 6.640 6.700 6.340 6.415 65,174 -0.01(-0.23%)
Feb 18, 2016 6.464 6.690 6.360 6.430 66,909 -0.25(-3.67%)
Feb 17, 2016 6.424 6.760 6.424 6.675 165,140 +0.23(+3.65%)
Feb 16, 2016 6.340 6.440 6.320 6.440 68,473 +0.24(+3.87%)
Feb 12, 2016 6.200 6.200 6.200 0 +0.31(+5.26%)
Feb 11, 2016 5.920 6.200 5.888 5.890 92,247 -0.22(-3.52%)
Feb 10, 2016 5.980 6.210 5.980 6.105 90,014 +0.08(+1.24%)
Feb 09, 2016 6.090 6.150 5.930 6.030 157,843 +0.12(+2.03%)
Feb 08, 2016 6.010 6.030 5.850 5.910 164,005 -0.32(-5.14%)
Feb 05, 2016 6.210 6.250 6.150 6.230 82,731 -0.08(-1.27%)
Feb 04, 2016 6.286 6.330 6.250 6.310 140,736 +0.29(+4.82%)
Feb 03, 2016 5.970 6.020 5.850 6.020 113,270 +0.05(+0.84%)
Feb 02, 2016 6.000 6.090 5.950 5.970 262,622 -0.20(-3.24%)
Feb 01, 2016 6.140 6.180 6.100 6.170 139,975 -0.10(-1.59%)
Jan 29, 2016 6.174 6.270 6.160 6.270 121,772 +0.19(+3.21%)
Jan 28, 2016 6.050 6.170 5.990 6.075 122,379 -0.01(-0.25%)
Jan 27, 2016 6.050 6.130 6.010 6.090 103,654 +0.00(+0.00%)
Jan 26, 2016 6.000 6.090 5.992 6.090 227,630 +0.22(+3.75%)
Jan 25, 2016 5.872 5.930 5.850 5.870 233,526 -0.08(-1.34%)
Jan 22, 2016 5.920 6.010 5.870 5.950 125,314 +0.20(+3.48%)
Jan 21, 2016 5.632 5.750 5.610 5.750 264,681 +0.08(+1.41%)
Jan 20, 2016 5.680 5.680 5.540 5.670 379,234 -0.16(-2.74%)
Jan 19, 2016 5.840 5.870 5.790 5.830 324,744 -0.01(-0.17%)
Jan 15, 2016 5.840 5.840 5.840 0 -0.30(-4.96%)
Jan 14, 2016 6.030 6.170 6.030 6.145 210,852 -0.01(-0.08%)
Jan 13, 2016 6.195 6.270 6.110 6.150 219,410 -0.03(-0.49%)
Jan 12, 2016 6.220 6.220 6.090 6.180 286,715 -0.01(-0.16%)
Jan 11, 2016 6.190 6.200 6.120 6.190 253,940 +0.08(+1.31%)
Jan 08, 2016 6.270 6.270 6.110 6.110 76,397 -0.09(-1.45%)
Jan 07, 2016 6.160 6.310 6.110 6.200 110,769 -0.07(-1.12%)
Jan 06, 2016 6.290 6.380 6.250 6.270 101,157 -0.11(-1.72%)
Jan 05, 2016 6.310 6.400 6.270 6.380 177,586 -0.05(-0.78%)
Jan 04, 2016 6.450 6.450 6.370 6.430 171,089 -0.17(-2.59%)
Dec 31, 2015 6.601 6.601 6.601 0 -0.09(-1.33%)
Dec 30, 2015 6.650 6.750 6.610 6.690 80,995 -0.11(-1.62%)
Dec 29, 2015 6.720 6.850 6.710 6.800 194,089 +0.06(+0.89%)
Dec 28, 2015 6.700 6.750 6.690 6.740 148,026 +0.04(+0.60%)
Dec 24, 2015 6.700 6.700 6.700 0 +0.02(+0.30%)
Dec 23, 2015 6.590 6.700 6.590 6.680 230,560 +0.09(+1.37%)
Dec 22, 2015 6.510 6.640 6.510 6.590 267,978 +0.12(+1.85%)
Dec 21, 2015 6.470 6.512 6.430 6.470 170,189 +0.06(+0.94%)
Dec 18, 2015 6.404 6.470 6.380 6.410 135,481 -0.04(-0.62%)
Dec 17, 2015 6.634 6.634 6.450 6.450 296,672 -0.19(-2.86%)
Dec 16, 2015 6.610 6.680 6.530 6.640 181,816 +0.07(+1.07%)
Dec 15, 2015 6.590 6.710 6.560 6.570 432,272 +0.19(+2.98%)
Dec 14, 2015 6.430 6.442 6.350 6.380 265,179 +0.08(+1.35%)
Dec 11, 2015 6.400 6.410 6.280 6.295 200,751 -0.17(-2.55%)
Dec 10, 2015 6.490 6.550 6.440 6.460 118,243 -0.09(-1.37%)
Dec 09, 2015 6.498 6.710 6.498 6.550 241,717 -0.05(-0.76%)
Dec 08, 2015 6.600 6.650 6.590 6.600 103,900 -0.25(-3.65%)
Dec 07, 2015 6.804 6.920 6.770 6.850 101,279 +0.07(+1.03%)
Dec 04, 2015 6.640 6.820 6.630 6.780 115,419 +0.10(+1.50%)
Dec 03, 2015 6.825 6.825 6.650 6.680 138,684 +0.03(+0.45%)
Dec 02, 2015 6.700 6.770 6.650 6.650 73,327 -0.03(-0.52%)
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.