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 +0.140 (+2.99%)
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, 2018 6.035 6.035 6.035 0 -0.02(-0.41%)
Aug 30, 2018 6.040 6.100 6.030 6.060 63,794 +0.01(+0.17%)
Aug 29, 2018 6.040 6.090 6.035 6.050 61,537 +0.03(+0.50%)
Aug 28, 2018 6.045 6.060 6.020 6.020 78,341 -0.08(-1.31%)
Aug 27, 2018 6.090 6.120 6.090 6.100 47,205 +0.05(+0.83%)
Aug 24, 2018 6.020 6.060 6.020 6.050 73,000 -0.04(-0.66%)
Aug 23, 2018 6.050 6.100 6.000 6.090 98,491 +0.02(+0.33%)
Aug 22, 2018 6.070 6.100 6.040 6.070 155,965 +0.01(+0.17%)
Aug 21, 2018 6.025 6.100 6.000 6.060 48,739 +0.04(+0.75%)
Aug 20, 2018 5.980 6.030 5.980 6.015 45,312 +0.01(+0.25%)
Aug 17, 2018 5.925 6.030 5.925 6.000 86,600 +0.07(+1.18%)
Aug 16, 2018 5.924 6.030 5.910 5.930 78,312 +0.05(+0.94%)
Aug 15, 2018 5.850 5.940 5.830 5.875 84,450 -0.01(-0.25%)
Aug 14, 2018 5.870 5.940 5.840 5.890 130,888 +0.00(+0.08%)
Aug 13, 2018 5.885 5.990 5.860 5.885 154,302 -0.03(-0.51%)
Aug 10, 2018 5.860 5.945 5.840 5.915 101,600 -0.13(-2.15%)
Aug 09, 2018 6.070 6.080 6.040 6.045 57,802 +0.04(+0.75%)
Aug 08, 2018 5.975 6.020 5.970 6.000 49,682 -0.01(-0.25%)
Aug 07, 2018 6.003 6.040 6.000 6.015 79,768 +0.02(+0.42%)
Aug 06, 2018 5.980 6.020 5.960 5.990 67,168 -0.07(-1.16%)
Aug 03, 2018 6.011 6.070 6.011 6.060 78,200 +0.01(+0.17%)
Aug 02, 2018 6.046 6.070 6.035 6.050 238,578 -0.05(-0.82%)
Aug 01, 2018 6.070 6.111 6.070 6.100 66,608 -0.03(-0.49%)
Jul 31, 2018 6.135 6.180 6.110 6.130 50,479 +0.03(+0.49%)
Jul 30, 2018 6.060 6.130 6.060 6.100 87,788 +0.06(+0.99%)
Jul 27, 2018 6.060 6.090 6.010 6.040 46,200 -0.04(-0.66%)
Jul 26, 2018 6.050 6.190 6.030 6.080 1,462,720 +0.01(+0.16%)
Jul 25, 2018 6.010 6.070 5.970 6.070 257,171 +0.09(+1.51%)
Jul 24, 2018 5.950 6.003 5.950 5.980 75,945 +0.10(+1.70%)
Jul 23, 2018 5.880 5.950 5.860 5.880 90,804 +0.13(+2.35%)
Jul 20, 2018 5.700 5.760 5.685 5.745 48,063 +0.25(+4.45%)
Jul 19, 2018 5.479 5.540 5.470 5.500 256,378 -0.01(-0.27%)
Jul 18, 2018 5.500 5.580 5.490 5.515 114,921 -0.18(-3.08%)
Jul 17, 2018 5.720 5.720 5.680 5.690 106,945 +0.06(+0.98%)
Jul 16, 2018 5.607 5.710 5.590 5.635 96,763 +0.13(+2.45%)
Jul 13, 2018 5.490 5.580 5.475 5.500 149,225 -0.05(-0.90%)
Jul 12, 2018 5.543 5.560 5.530 5.550 76,557 -0.02(-0.36%)
Jul 11, 2018 5.620 5.620 5.540 5.570 70,898 -0.10(-1.76%)
Jul 10, 2018 5.690 5.740 5.640 5.670 135,451 +0.00(+0.00%)
Jul 09, 2018 5.700 5.612 5.670 78,124 +0.04(+0.62%)
Jul 06, 2018 5.580 5.650 5.580 5.635 77,656 +0.05(+0.99%)
Jul 05, 2018 5.590 5.630 5.550 5.580 63,867 +0.05(+0.90%)
Jul 03, 2018 5.530 5.530 5.530 0 +0.08(+1.47%)
Jul 02, 2018 5.400 5.490 5.400 5.450 153,118 -0.04(-0.73%)
Jun 29, 2018 5.460 5.546 5.460 5.490 69,073 +0.06(+1.10%)
Jun 28, 2018 5.400 5.520 5.380 5.430 139,443 +0.01(+0.18%)
Jun 27, 2018 5.440 5.491 5.420 5.420 198,645 -0.03(-0.55%)
Jun 26, 2018 5.460 5.540 5.428 5.450 164,814 -0.01(-0.27%)
Jun 25, 2018 5.465 5.470 5.410 5.465 165,102 +0.02(+0.37%)
Jun 22, 2018 5.400 5.490 5.400 5.445 101,444 +0.03(+0.46%)
Jun 21, 2018 5.378 5.440 5.370 5.420 87,746 -0.01(-0.28%)
Jun 20, 2018 5.500 5.500 5.420 5.435 76,047 +0.00(+0.09%)
Jun 19, 2018 5.380 5.450 5.360 5.430 215,043 +0.03(+0.56%)
Jun 18, 2018 5.440 5.440 5.340 5.400 336,697 -0.06(-1.19%)
Jun 15, 2018 5.635 5.430 5.465 289,582 -0.17(-3.02%)
Jun 14, 2018 5.590 5.680 5.590 5.635 78,684 +0.03(+0.54%)
Jun 13, 2018 5.640 5.640 5.560 5.605 148,776 -0.10(-1.75%)
Jun 12, 2018 5.790 5.790 5.680 5.705 211,455 +0.01(+0.26%)
Jun 11, 2018 5.610 5.700 5.610 5.690 192,701 +0.13(+2.34%)
Jun 08, 2018 5.510 5.600 5.500 5.560 89,167 +0.04(+0.72%)
Jun 07, 2018 5.570 5.580 5.510 5.520 115,707 -0.02(-0.27%)
Jun 06, 2018 5.580 5.535 86,848 +0.07(+1.19%)
Jun 05, 2018 5.480 5.480 5.420 5.470 295,667 -0.04(-0.82%)
Jun 04, 2018 5.580 5.580 5.500 5.515 129,095 -0.03(-0.45%)
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.