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

Svenska Handels ADR (OP: SVNLY )

4.670 +0.110 (+2.41%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
Mar 29, 2019 5.270 5.290 5.230 5.255 159,900 -0.06(-1.13%)
Mar 28, 2019 5.260 5.330 5.236 5.315 125,451 -0.37(-6.51%)
Mar 27, 2019 5.710 5.740 5.632 5.685 79,053 +0.05(+0.98%)
Mar 26, 2019 5.605 5.730 5.560 5.630 58,842 +0.09(+1.62%)
Mar 25, 2019 5.520 5.550 5.480 5.540 37,247 +0.03(+0.45%)
Mar 22, 2019 5.560 5.560 5.480 5.515 39,900 -0.17(-2.90%)
Mar 21, 2019 5.660 5.710 5.660 5.680 49,219 -0.08(-1.47%)
Mar 20, 2019 5.740 5.810 5.720 5.765 52,536 +0.01(+0.17%)
Mar 19, 2019 5.770 5.790 5.720 5.755 49,836 +0.04(+0.70%)
Mar 18, 2019 5.660 5.730 5.660 5.715 57,925 +0.12(+2.24%)
Mar 15, 2019 5.550 5.630 5.530 5.590 39,700 +0.08(+1.45%)
Mar 14, 2019 5.470 5.530 5.470 5.510 48,413 -0.00(-0.09%)
Mar 13, 2019 5.490 5.520 5.460 5.515 44,132 +0.07(+1.38%)
Mar 12, 2019 5.440 5.470 5.430 5.440 84,384 -0.07(-1.36%)
Mar 11, 2019 5.518 5.530 5.480 5.515 37,231 +0.03(+0.64%)
Mar 08, 2019 5.418 5.500 5.418 5.480 61,200 +0.02(+0.27%)
Mar 07, 2019 5.510 5.530 5.450 5.465 80,724 -0.11(-1.89%)
Mar 06, 2019 5.578 5.590 5.550 5.570 88,591 -0.04(-0.80%)
Mar 05, 2019 5.598 5.630 5.590 5.615 123,737 +0.01(+0.18%)
Mar 04, 2019 5.630 5.630 5.580 5.605 51,205 -0.05(-0.97%)
Mar 01, 2019 5.670 5.680 5.630 5.660 47,300 +0.00(+0.09%)
Feb 28, 2019 5.670 5.680 5.640 5.655 62,404 +0.02(+0.27%)
Feb 27, 2019 5.640 5.660 5.610 5.640 136,918 +0.04(+0.80%)
Feb 26, 2019 5.580 5.610 5.560 5.595 65,043 +0.04(+0.63%)
Feb 25, 2019 5.550 5.580 5.530 5.560 72,494 +0.06(+1.18%)
Feb 22, 2019 5.528 5.530 5.480 5.495 194,600 +0.05(+0.92%)
Feb 21, 2019 5.500 5.500 5.430 5.445 219,038 -0.06(-1.18%)
Feb 20, 2019 5.510 5.550 5.500 5.510 292,437 -0.03(-0.54%)
Feb 19, 2019 5.440 5.560 5.440 5.540 171,164 +0.05(+1.00%)
Feb 15, 2019 5.460 5.490 5.445 5.485 51,200 +0.08(+1.48%)
Feb 14, 2019 5.370 5.430 5.360 5.405 657,944 +0.02(+0.28%)
Feb 13, 2019 5.410 5.430 5.380 5.390 104,541 +0.06(+1.22%)
Feb 12, 2019 5.320 5.340 5.301 5.325 441,257 +0.12(+2.21%)
Feb 11, 2019 5.212 5.240 5.210 5.210 110,790 +0.04(+0.77%)
Feb 08, 2019 5.150 5.200 5.138 5.170 101,200 +0.03(+0.58%)
Feb 07, 2019 5.200 5.230 5.140 5.140 140,096 -0.10(-1.91%)
Feb 06, 2019 5.235 5.250 5.210 5.240 290,925 -0.21(-3.76%)
Feb 05, 2019 5.420 5.450 5.400 5.445 234,169 +0.06(+1.11%)
Feb 04, 2019 5.350 5.390 5.320 5.385 235,891 -0.01(-0.19%)
Feb 01, 2019 5.397 5.450 5.360 5.395 251,600 -0.03(-0.46%)
Jan 31, 2019 5.350 5.420 5.340 5.420 207,335 -0.03(-0.46%)
Jan 30, 2019 5.382 5.460 5.380 5.445 267,151 +0.07(+1.21%)
Jan 29, 2019 5.360 5.400 5.360 5.380 107,220 -0.09(-1.65%)
Jan 28, 2019 5.450 5.490 5.430 5.470 351,807 -0.04(-0.73%)
Jan 25, 2019 5.505 5.540 5.492 5.510 159,300 +0.02(+0.46%)
Jan 24, 2019 5.465 5.500 5.460 5.485 157,422 -0.05(-0.99%)
Jan 23, 2019 5.540 5.560 5.520 5.540 121,549 +0.06(+1.09%)
Jan 22, 2019 5.510 5.570 5.480 5.480 309,022 -0.05(-0.90%)
Jan 18, 2019 5.550 5.560 5.510 5.530 231,900 +0.00(+0.09%)
Jan 17, 2019 5.500 5.580 5.475 5.525 113,838 +0.00(+0.00%)
Jan 16, 2019 5.490 5.540 5.490 5.525 97,589 +0.08(+1.38%)
Jan 15, 2019 5.470 5.480 5.410 5.450 117,358 -0.10(-1.89%)
Jan 14, 2019 5.503 5.590 5.503 5.555 593,785 -0.02(-0.27%)
Jan 11, 2019 5.560 5.590 5.530 5.570 333,900 -0.06(-1.07%)
Jan 10, 2019 5.610 5.680 5.590 5.630 345,408 +0.09(+1.62%)
Jan 09, 2019 5.529 5.600 5.508 5.540 170,195 +0.03(+0.54%)
Jan 08, 2019 5.550 5.550 5.470 5.510 184,270 -0.08(-1.43%)
Jan 07, 2019 5.520 5.690 5.510 5.590 309,197 +0.02(+0.36%)
Jan 04, 2019 5.540 5.610 5.540 5.570 227,800 +0.14(+2.48%)
Jan 03, 2019 5.420 5.460 5.400 5.435 162,802 -0.04(-0.73%)
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.