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 (%)
Feb 28, 2017 6.900 6.930 6.880 6.900 34,646 -0.03(-0.43%)
Feb 27, 2017 6.910 6.960 6.900 6.930 165,911 -0.10(-1.42%)
Feb 24, 2017 7.010 7.043 6.985 7.030 33,354 -0.13(-1.82%)
Feb 23, 2017 7.190 7.190 7.130 7.160 96,652 +0.00(+0.00%)
Feb 22, 2017 7.135 7.190 7.110 7.160 40,613 -0.13(-1.78%)
Feb 21, 2017 7.250 7.290 7.240 7.290 62,944 -0.07(-0.95%)
Feb 17, 2017 7.360 7.360 7.360 0 -0.07(-0.94%)
Feb 16, 2017 7.383 7.430 7.360 7.430 39,325 +0.05(+0.68%)
Feb 15, 2017 7.343 7.400 7.327 7.380 27,975 +0.05(+0.68%)
Feb 14, 2017 7.280 7.400 7.270 7.330 30,898 +0.03(+0.41%)
Feb 13, 2017 7.290 7.320 7.270 7.300 46,041 +0.02(+0.27%)
Feb 10, 2017 7.260 7.280 7.240 7.280 31,396 -0.02(-0.27%)
Feb 09, 2017 7.258 7.310 7.245 7.300 44,367 -0.04(-0.48%)
Feb 08, 2017 7.280 7.340 7.260 7.335 40,624 -0.17(-2.33%)
Feb 07, 2017 7.545 7.545 7.480 7.510 29,015 -0.09(-1.18%)
Feb 06, 2017 7.620 7.620 7.560 7.600 28,698 -0.08(-1.11%)
Feb 03, 2017 7.640 7.710 7.620 7.685 67,305 +0.09(+1.13%)
Feb 02, 2017 7.620 7.640 7.580 7.599 51,113 +0.10(+1.32%)
Feb 01, 2017 7.450 7.550 7.450 7.500 23,544 +0.08(+1.01%)
Jan 31, 2017 7.455 7.460 7.380 7.425 44,632 +0.04(+0.47%)
Jan 30, 2017 7.364 7.400 7.360 7.390 40,883 -0.05(-0.67%)
Jan 27, 2017 7.480 7.480 7.420 7.440 27,238 +0.03(+0.40%)
Jan 26, 2017 7.360 7.430 7.360 7.410 85,939 +0.05(+0.68%)
Jan 25, 2017 7.355 7.395 7.330 7.360 292,597 +0.09(+1.24%)
Jan 24, 2017 7.240 7.280 7.200 7.270 63,247 +0.11(+1.54%)
Jan 23, 2017 7.145 7.165 7.108 7.160 39,902 -0.03(-0.42%)
Jan 20, 2017 7.150 7.210 7.140 7.190 55,219 +0.26(+3.75%)
Jan 19, 2017 6.890 6.930 6.880 6.930 49,402 -0.07(-0.93%)
Jan 18, 2017 6.955 7.020 6.950 6.995 34,325 +0.12(+1.67%)
Jan 17, 2017 6.900 6.910 6.840 6.880 106,793 -0.09(-1.29%)
Jan 13, 2017 6.970 6.970 6.970 0 +0.10(+1.50%)
Jan 12, 2017 6.875 6.910 6.820 6.867 72,237 +0.09(+1.36%)
Jan 11, 2017 6.670 6.780 6.670 6.775 33,130 +0.08(+1.27%)
Jan 10, 2017 6.710 6.740 6.690 6.690 34,670 -0.06(-0.89%)
Jan 09, 2017 6.730 6.770 6.690 6.750 80,010 -0.24(-3.36%)
Jan 06, 2017 6.965 6.990 6.960 6.985 52,087 -0.02(-0.36%)
Jan 05, 2017 6.985 7.020 6.970 7.010 27,916 -0.02(-0.28%)
Jan 04, 2017 6.995 7.040 6.978 7.030 32,649 +0.06(+0.86%)
Jan 03, 2017 6.982 7.000 6.950 6.970 20,447 +0.06(+0.87%)
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%)
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.