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 UNCHANGED
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 (%)
Aug 31, 2017 7.420 7.470 7.400 7.440 25,175 +0.12(+1.64%)
Aug 30, 2017 7.310 7.350 7.300 7.320 33,751 +0.09(+1.21%)
Aug 29, 2017 7.210 7.240 7.195 7.232 44,974 +0.00(+0.03%)
Aug 28, 2017 7.230 7.240 7.190 7.230 47,508 +0.01(+0.14%)
Aug 25, 2017 7.140 7.220 7.140 7.220 22,401 +0.08(+1.12%)
Aug 24, 2017 7.140 7.160 7.113 7.140 32,681 +0.00(+0.00%)
Aug 23, 2017 7.080 7.140 7.048 7.140 38,660 -0.03(-0.42%)
Aug 22, 2017 7.140 7.170 7.128 7.170 54,404 -0.03(-0.42%)
Aug 21, 2017 7.175 7.220 7.150 7.200 37,177 +0.00(+0.00%)
Aug 18, 2017 7.130 7.210 7.130 7.200 20,914 +0.05(+0.70%)
Aug 17, 2017 7.220 7.220 7.150 7.150 72,962 -0.22(-2.95%)
Aug 16, 2017 7.320 7.380 7.320 7.367 30,260 +0.04(+0.50%)
Aug 15, 2017 7.350 7.350 7.270 7.330 44,649 +0.03(+0.41%)
Aug 14, 2017 7.270 7.300 7.260 7.300 33,148 +0.07(+0.97%)
Aug 11, 2017 7.230 7.240 7.180 7.230 51,774 -0.06(-0.82%)
Aug 10, 2017 7.300 7.300 7.250 7.290 73,529 -0.02(-0.24%)
Aug 09, 2017 7.230 7.330 7.230 7.308 22,864 +0.01(+0.17%)
Aug 08, 2017 7.340 7.355 7.280 7.295 30,685 -0.12(-1.68%)
Aug 07, 2017 7.360 7.420 7.360 7.420 25,818 -0.00(-0.05%)
Aug 04, 2017 7.470 7.470 7.385 7.424 28,004 +0.02(+0.32%)
Aug 03, 2017 7.420 7.433 7.380 7.400 797,744 -0.00(-0.07%)
Aug 02, 2017 7.418 7.440 7.390 7.405 109,991 -0.04(-0.47%)
Aug 01, 2017 7.450 7.460 7.415 7.440 23,046 +0.05(+0.68%)
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%)
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.