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 (%)
Jul 31, 2017 7.365 7.400 7.330 7.390 86,291 -0.06(-0.81%)
Jul 28, 2017 7.420 7.480 7.420 7.450 39,120 +0.08(+1.02%)
Jul 27, 2017 7.430 7.430 7.350 7.375 31,995 -0.05(-0.74%)
Jul 26, 2017 7.330 7.430 7.330 7.430 27,335 +0.10(+1.36%)
Jul 25, 2017 7.360 7.360 7.290 7.330 39,611 -0.03(-0.41%)
Jul 24, 2017 7.320 7.360 7.290 7.360 32,492 -0.07(-0.94%)
Jul 21, 2017 7.410 7.450 7.370 7.430 31,867 -0.01(-0.13%)
Jul 20, 2017 7.410 7.460 7.395 7.440 35,159 +0.07(+0.88%)
Jul 19, 2017 7.370 7.400 7.340 7.375 28,580 +0.11(+1.44%)
Jul 18, 2017 7.320 7.330 7.250 7.270 38,284 -0.32(-4.15%)
Jul 17, 2017 7.590 7.590 7.550 7.585 34,207 +0.00(+0.07%)
Jul 14, 2017 7.530 7.580 7.500 7.580 36,920 +0.12(+1.61%)
Jul 13, 2017 7.420 7.460 7.420 7.460 38,998 +0.07(+0.95%)
Jul 12, 2017 7.390 7.420 7.370 7.390 24,268 -0.03(-0.40%)
Jul 11, 2017 7.400 7.420 7.345 7.420 19,184 +0.07(+0.95%)
Jul 10, 2017 7.320 7.350 7.300 7.350 23,147 +0.05(+0.74%)
Jul 07, 2017 7.290 7.330 7.260 7.296 33,084 +0.06(+0.77%)
Jul 06, 2017 7.170 7.260 7.170 7.240 22,004 +0.00(+0.00%)
Jul 05, 2017 7.272 7.272 7.210 7.240 65,527 +0.03(+0.42%)
Jul 03, 2017 7.180 7.230 7.175 7.210 22,165 +0.06(+0.84%)
Jun 30, 2017 7.140 7.150 7.080 7.150 53,617 +0.03(+0.35%)
Jun 29, 2017 7.130 7.140 7.070 7.125 49,052 +0.07(+0.92%)
Jun 28, 2017 6.970 7.060 6.970 7.060 54,238 +0.14(+2.02%)
Jun 27, 2017 6.910 6.960 6.910 6.920 44,682 +0.09(+1.32%)
Jun 26, 2017 6.905 6.920 6.830 6.830 54,314 -0.04(-0.58%)
Jun 23, 2017 6.840 6.880 6.810 6.870 46,488 +0.04(+0.51%)
Jun 22, 2017 6.830 6.860 6.820 6.835 46,508 -0.04(-0.65%)
Jun 21, 2017 6.840 6.880 6.830 6.880 55,497 +0.01(+0.22%)
Jun 20, 2017 6.910 6.910 6.840 6.865 42,369 -0.13(-1.93%)
Jun 19, 2017 6.997 7.020 6.990 7.000 51,753 +0.04(+0.57%)
Jun 16, 2017 6.955 6.970 6.920 6.960 28,069 -0.01(-0.14%)
Jun 15, 2017 6.900 6.970 6.900 6.970 28,427 -0.06(-0.85%)
Jun 14, 2017 7.070 7.070 6.980 7.030 58,979 -0.01(-0.14%)
Jun 13, 2017 7.030 7.050 7.000 7.040 31,972 +0.05(+0.72%)
Jun 12, 2017 7.000 7.000 6.950 6.990 31,820 -0.06(-0.85%)
Jun 09, 2017 7.035 7.070 7.010 7.050 27,098 +0.00(+0.00%)
Jun 08, 2017 7.032 7.080 7.032 7.050 31,057 -0.03(-0.42%)
Jun 07, 2017 7.010 7.080 7.010 7.080 40,488 +0.14(+2.02%)
Jun 06, 2017 6.944 6.960 6.900 6.940 40,829 -0.02(-0.36%)
Jun 05, 2017 6.960 6.980 6.940 6.965 60,584 -0.02(-0.21%)
Jun 02, 2017 6.990 7.020 6.957 6.980 26,679 -0.02(-0.36%)
Jun 01, 2017 6.950 7.020 6.920 7.005 54,674 -0.00(-0.07%)
May 31, 2017 7.020 7.040 6.940 7.010 51,035 +0.03(+0.43%)
May 30, 2017 6.930 7.000 6.930 6.980 37,477 -0.04(-0.57%)
May 26, 2017 6.995 7.030 6.980 7.020 42,070 +0.00(+0.00%)
May 25, 2017 7.037 7.040 6.980 7.020 40,487 +0.00(+0.00%)
May 24, 2017 6.950 7.020 6.950 7.020 39,549 -0.05(-0.71%)
May 23, 2017 7.114 7.150 7.070 7.070 36,304 -0.03(-0.42%)
May 22, 2017 7.390 7.390 7.060 7.100 42,575 -0.03(-0.42%)
May 19, 2017 7.055 7.140 7.055 7.130 44,774 +0.11(+1.56%)
May 18, 2017 7.015 7.070 6.990 7.020 35,527 -0.03(-0.43%)
May 17, 2017 7.370 7.370 7.010 7.050 34,794 -0.12(-1.67%)
May 16, 2017 7.168 7.170 7.120 7.170 51,057 +0.00(+0.00%)
May 15, 2017 7.130 7.170 7.130 7.170 31,385 +0.06(+0.91%)
May 12, 2017 7.090 7.120 7.070 7.105 31,854 -0.00(-0.07%)
May 11, 2017 7.080 7.110 7.060 7.110 34,971 -0.00(-0.07%)
May 10, 2017 7.100 7.120 7.070 7.115 22,297 +0.02(+0.28%)
May 09, 2017 7.135 7.140 7.070 7.095 65,713 -0.02(-0.21%)
May 08, 2017 7.052 7.110 7.040 7.110 30,425 -0.17(-2.34%)
May 05, 2017 7.157 7.280 7.157 7.280 79,142 +0.16(+2.18%)
May 04, 2017 7.105 7.150 7.090 7.125 28,604 -0.04(-0.49%)
May 03, 2017 7.120 7.160 7.120 7.160 30,946 +0.03(+0.42%)
May 02, 2017 7.090 7.140 7.070 7.130 42,801 +0.01(+0.14%)
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.