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

Svenska Handels ADR (OP: SVNLY )

4.532 +0.022 (+0.49%)
Streaming Delayed Price Updated: 1:54 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 (%)
Aug 31, 2016 6.400 6.450 6.380 6.405 37,498 +0.03(+0.39%)
Aug 30, 2016 6.367 6.420 6.330 6.380 25,237 +0.04(+0.63%)
Aug 29, 2016 6.320 6.380 6.311 6.340 46,554 +0.02(+0.32%)
Aug 26, 2016 6.370 6.430 6.260 6.320 53,936 +0.05(+0.80%)
Aug 25, 2016 6.320 6.340 6.270 6.270 35,973 -0.05(-0.79%)
Aug 24, 2016 6.310 6.380 6.280 6.320 56,325 +0.04(+0.64%)
Aug 23, 2016 6.330 6.330 6.230 6.280 41,512 +0.07(+1.11%)
Aug 22, 2016 6.168 6.250 6.168 6.211 43,702 -0.03(-0.46%)
Aug 19, 2016 6.230 6.240 6.150 6.240 34,957 -0.06(-0.95%)
Aug 18, 2016 6.300 6.330 6.260 6.300 34,874 +0.00(+0.00%)
Aug 17, 2016 6.230 6.300 6.215 6.300 35,032 +0.03(+0.48%)
Aug 16, 2016 6.300 6.350 6.270 6.270 38,046 -0.09(-1.42%)
Aug 15, 2016 6.370 6.390 6.340 6.360 93,463 +0.05(+0.79%)
Aug 12, 2016 6.354 6.370 6.310 6.310 281,160 -0.04(-0.55%)
Aug 11, 2016 6.360 6.390 6.320 6.345 602,260 +0.02(+0.32%)
Aug 10, 2016 6.320 6.370 6.310 6.325 42,386 +0.04(+0.65%)
Aug 09, 2016 6.230 6.320 6.230 6.284 60,752 +0.15(+2.43%)
Aug 08, 2016 6.100 6.150 6.100 6.135 70,808 +0.09(+1.57%)
Aug 05, 2016 6.010 6.070 6.010 6.040 54,751 -0.00(-0.08%)
Aug 04, 2016 5.990 6.060 5.990 6.045 42,521 +0.12(+2.03%)
Aug 03, 2016 5.900 6.000 5.900 5.925 74,058 -0.00(-0.08%)
Aug 02, 2016 5.930 5.960 5.900 5.930 69,307 +0.03(+0.51%)
Aug 01, 2016 5.890 6.020 5.890 5.900 50,860 -0.07(-1.26%)
Jul 29, 2016 5.980 6.030 5.940 5.975 31,989 +0.08(+1.44%)
Jul 28, 2016 5.920 5.950 5.870 5.890 59,565 -0.06(-1.01%)
Jul 27, 2016 5.900 6.180 5.870 5.950 48,989 -0.02(-0.34%)
Jul 26, 2016 5.960 5.980 5.930 5.970 93,094 +0.04(+0.59%)
Jul 25, 2016 5.990 5.990 5.920 5.935 99,969 +0.01(+0.17%)
Jul 22, 2016 5.980 5.990 5.890 5.925 55,107 -0.07(-1.17%)
Jul 21, 2016 6.000 6.056 5.980 5.995 52,661 -0.05(-0.91%)
Jul 20, 2016 6.025 6.060 5.988 6.050 60,897 +0.09(+1.51%)
Jul 19, 2016 5.970 5.990 5.950 5.960 115,026 +0.01(+0.17%)
Jul 18, 2016 5.940 6.000 5.910 5.950 204,850 -0.15(-2.46%)
Jul 15, 2016 6.030 6.180 6.020 6.100 574,846 +0.11(+1.84%)
Jul 14, 2016 5.820 6.000 5.820 5.990 338,502 +0.17(+2.92%)
Jul 13, 2016 5.750 5.830 5.750 5.820 343,777 +0.07(+1.22%)
Jul 12, 2016 5.750 5.790 5.745 5.750 220,494 +0.13(+2.31%)
Jul 11, 2016 5.660 5.740 5.610 5.620 41,086 +0.11(+2.00%)
Jul 08, 2016 5.420 5.472 5.510 68,591 +0.09(+1.66%)
Jul 07, 2016 5.444 5.480 5.410 5.420 222,999 -0.15(-2.74%)
Jul 05, 2016 5.650 5.650 5.530 5.572 95,277 -0.39(-6.54%)
Jul 01, 2016 5.963 5.963 5.963 0 -0.04(-0.71%)
Jun 30, 2016 5.890 6.020 5.890 6.005 65,489 +0.12(+1.95%)
Jun 29, 2016 5.790 5.900 5.790 5.890 81,720 +0.14(+2.43%)
Jun 28, 2016 5.750 5.782 5.710 5.750 166,538 +0.10(+1.77%)
Jun 27, 2016 5.600 5.660 5.540 5.650 119,604 -0.49(-7.98%)
Jun 24, 2016 5.840 6.510 5.500 6.140 88,227 -0.39(-5.97%)
Jun 23, 2016 6.410 6.530 6.405 6.530 42,273 +0.17(+2.67%)
Jun 22, 2016 6.383 6.397 6.320 6.360 52,697 +0.07(+1.03%)
Jun 21, 2016 6.230 6.320 6.230 6.295 64,705 +0.00(+0.08%)
Jun 20, 2016 6.258 6.300 6.255 6.290 76,171 +0.31(+5.25%)
Jun 17, 2016 5.940 6.020 5.900 5.976 141,785 +0.12(+1.98%)
Jun 16, 2016 5.780 5.900 5.740 5.860 141,578 -0.10(-1.68%)
Jun 15, 2016 5.950 6.012 5.928 5.960 134,392 +0.12(+1.97%)
Jun 14, 2016 5.860 5.900 5.820 5.845 213,916 -0.06(-1.02%)
Jun 13, 2016 5.870 5.990 5.870 5.905 402,167 -0.08(-1.25%)
Jun 10, 2016 6.040 6.050 5.960 5.980 60,569 -0.23(-3.70%)
Jun 09, 2016 6.190 6.223 6.170 6.210 48,749 -0.18(-2.82%)
Jun 08, 2016 6.363 6.410 6.360 6.390 44,601 +0.07(+1.11%)
Jun 07, 2016 6.310 6.430 6.310 6.320 46,729 -0.01(-0.16%)
Jun 06, 2016 6.290 6.350 6.290 6.330 38,376 +0.04(+0.56%)
Jun 03, 2016 6.300 6.300 6.230 6.295 49,491 -0.04(-0.71%)
Jun 02, 2016 6.260 6.340 6.260 6.340 60,809 -0.02(-0.31%)
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.