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 (%)
Aug 31, 2015 7.390 7.480 7.380 7.470 116,132 -0.06(-0.80%)
Aug 28, 2015 7.400 7.570 7.400 7.530 68,563 +0.05(+0.67%)
Aug 27, 2015 7.360 7.480 7.310 7.480 132,646 +0.30(+4.18%)
Aug 26, 2015 7.210 7.290 7.010 7.180 111,761 +0.09(+1.27%)
Aug 25, 2015 7.260 7.300 7.000 7.090 150,344 +0.07(+1.00%)
Aug 24, 2015 7.105 7.220 6.920 7.020 170,511 -0.14(-1.96%)
Aug 21, 2015 7.225 7.250 7.140 7.160 64,265 -0.08(-1.17%)
Aug 20, 2015 7.355 7.372 7.230 7.245 66,911 -0.20(-2.62%)
Aug 19, 2015 7.380 7.460 7.340 7.440 51,934 -0.00(-0.07%)
Aug 18, 2015 7.530 7.530 7.430 7.445 57,240 -0.10(-1.39%)
Aug 17, 2015 7.510 7.590 7.490 7.550 57,428 +0.09(+1.21%)
Aug 14, 2015 7.467 7.512 7.420 7.460 75,562 -0.08(-1.06%)
Aug 13, 2015 7.470 7.550 7.440 7.540 36,227 +0.05(+0.67%)
Aug 12, 2015 7.440 7.490 7.380 7.490 55,753 -0.05(-0.73%)
Aug 11, 2015 7.500 7.588 7.490 7.545 58,675 +0.03(+0.33%)
Aug 10, 2015 7.465 7.550 7.455 7.520 81,115 +0.18(+2.45%)
Aug 07, 2015 7.390 7.420 7.310 7.340 62,412 -0.08(-1.08%)
Aug 06, 2015 7.460 7.460 7.380 7.420 80,154 -0.07(-0.87%)
Aug 05, 2015 7.470 7.500 7.450 7.485 53,297 -0.00(-0.07%)
Aug 04, 2015 7.530 7.580 7.440 7.490 71,134 -0.08(-1.06%)
Aug 03, 2015 7.590 7.650 7.540 7.570 66,745 -0.06(-0.79%)
Jul 31, 2015 7.652 7.657 7.570 7.630 43,284 +0.06(+0.79%)
Jul 30, 2015 7.560 7.580 7.490 7.570 31,159 +0.01(+0.13%)
Jul 29, 2015 7.540 7.610 7.510 7.560 54,628 -0.06(-0.79%)
Jul 28, 2015 7.640 7.650 7.570 7.620 78,734 -0.11(-1.42%)
Jul 27, 2015 7.700 7.760 7.700 7.730 54,442 +0.03(+0.39%)
Jul 24, 2015 7.784 7.850 7.700 7.700 36,577 -0.05(-0.65%)
Jul 23, 2015 7.720 7.870 7.720 7.750 60,864 +0.04(+0.52%)
Jul 22, 2015 7.710 7.770 7.680 7.710 38,510 +0.03(+0.33%)
Jul 21, 2015 7.760 7.860 7.590 7.685 102,653 -0.07(-0.90%)
Jul 20, 2015 7.780 7.800 7.740 7.755 86,386 -0.04(-0.45%)
Jul 17, 2015 7.740 7.793 7.730 7.790 47,611 -0.10(-1.27%)
Jul 16, 2015 7.840 7.910 7.800 7.890 116,038 +0.04(+0.51%)
Jul 15, 2015 7.810 7.980 7.790 7.850 48,591 +0.02(+0.26%)
Jul 14, 2015 7.740 7.830 7.740 7.830 58,286 +0.08(+0.97%)
Jul 13, 2015 7.720 7.980 7.720 7.755 68,862 -0.00(-0.06%)
Jul 10, 2015 7.778 7.890 7.720 7.760 51,536 +0.43(+5.87%)
Jul 09, 2015 7.310 7.353 7.280 7.330 66,998 +0.14(+1.95%)
Jul 08, 2015 7.160 7.370 7.120 7.190 74,714 +0.05(+0.70%)
Jul 07, 2015 7.200 6.970 7.140 99,347 +0.22(+3.25%)
Jul 06, 2015 7.080 7.080 6.850 6.915 99,906 -0.25(-3.42%)
Jul 02, 2015 7.160 7.160 7.160 0 -0.17(-2.39%)
Jul 01, 2015 7.340 7.390 7.300 7.335 528,517 +0.11(+1.52%)
Jun 30, 2015 7.420 7.420 7.170 7.225 713,623 -0.12(-1.57%)
Jun 29, 2015 7.540 7.540 7.290 7.340 136,354 -0.27(-3.48%)
Jun 26, 2015 7.650 7.650 7.570 7.605 62,604 -0.04(-0.59%)
Jun 25, 2015 7.940 7.940 7.620 7.650 54,445 -0.00(-0.03%)
Jun 24, 2015 7.680 7.940 7.610 7.652 65,438 +0.02(+0.29%)
Jun 23, 2015 7.655 7.700 7.570 7.630 42,312 -0.06(-0.74%)
Jun 22, 2015 7.630 7.700 7.580 7.687 71,115 +0.24(+3.18%)
Jun 19, 2015 7.404 7.463 7.380 7.450 92,277 -0.13(-1.72%)
Jun 18, 2015 7.560 7.700 7.420 7.580 44,065 +0.18(+2.43%)
Jun 17, 2015 7.445 7.700 7.330 7.400 66,625 +0.03(+0.41%)
Jun 16, 2015 7.340 7.380 7.290 7.370 56,686 +0.05(+0.75%)
Jun 15, 2015 7.350 7.600 7.290 7.315 1,319,622 -0.15(-2.07%)
Jun 12, 2015 7.456 7.525 7.350 7.470 321,844 -0.04(-0.53%)
Jun 11, 2015 7.500 7.550 7.440 7.510 71,211 +0.09(+1.21%)
Jun 10, 2015 7.370 7.490 7.370 7.420 63,991 +0.08(+1.09%)
Jun 09, 2015 7.270 7.590 7.270 7.340 148,204 +0.06(+0.82%)
Jun 08, 2015 7.290 7.390 7.250 7.280 71,607 -14.84(-67.09%)
Jun 05, 2015 22.00 22.17 21.87 22.12 20,758 -0.58(-2.58%)
Jun 04, 2015 22.91 23.01 22.53 22.70 13,862 -0.41(-1.75%)
Jun 03, 2015 22.76 23.33 22.76 23.11 21,759 +0.37(+1.63%)
Jun 02, 2015 22.60 22.76 22.54 22.74 24,234 +0.19(+0.84%)
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.