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, 2022 4.060 4.080 4.030 4.030 232,406 +0.02(+0.50%)
Aug 30, 2022 4.050 4.060 3.990 4.010 435,668 -0.01(-0.25%)
Aug 29, 2022 4.020 4.040 4.010 4.020 766,574 -0.05(-1.23%)
Aug 26, 2022 4.180 4.210 4.070 4.070 241,703 -0.09(-2.28%)
Aug 25, 2022 4.140 4.190 4.140 4.165 356,707 +0.04(+0.85%)
Aug 24, 2022 4.130 4.160 4.107 4.130 262,819 +0.02(+0.49%)
Aug 23, 2022 4.130 4.160 4.110 4.110 238,499 +0.02(+0.49%)
Aug 22, 2022 4.100 4.140 4.080 4.090 325,880 -0.18(-4.22%)
Aug 19, 2022 4.260 4.280 4.240 4.270 120,539 -0.02(-0.47%)
Aug 18, 2022 4.340 4.340 4.280 4.290 626,129 -0.07(-1.61%)
Aug 17, 2022 4.350 4.400 4.330 4.360 136,377 -0.10(-2.24%)
Aug 16, 2022 4.390 4.500 4.390 4.460 140,582 +0.07(+1.59%)
Aug 15, 2022 4.380 4.390 4.340 4.390 756,700 -0.07(-1.57%)
Aug 12, 2022 4.490 4.490 4.450 4.460 148,907 -0.04(-0.89%)
Aug 11, 2022 4.540 4.550 4.490 4.500 386,054 -0.01(-0.22%)
Aug 10, 2022 4.540 4.555 4.511 4.510 147,389 +0.04(+0.89%)
Aug 09, 2022 4.456 4.490 4.440 4.470 221,044 +0.03(+0.68%)
Aug 08, 2022 4.450 4.480 4.430 4.440 468,615 -0.03(-0.67%)
Aug 05, 2022 4.430 4.470 4.420 4.470 352,646 +0.05(+1.13%)
Aug 04, 2022 4.380 4.440 4.380 4.420 91,236 +0.03(+0.68%)
Aug 03, 2022 4.390 4.410 4.360 4.390 128,837 +0.04(+0.92%)
Aug 02, 2022 4.370 4.390 4.350 4.350 266,856 -0.06(-1.36%)
Aug 01, 2022 4.405 4.440 4.385 4.410 571,959 -0.04(-0.90%)
Jul 29, 2022 4.400 4.450 4.380 4.450 378,865 +0.07(+1.60%)
Jul 28, 2022 4.310 4.380 4.305 4.380 648,306 +0.04(+1.04%)
Jul 27, 2022 4.280 4.340 4.240 4.335 200,849 +0.07(+1.52%)
Jul 26, 2022 4.285 4.310 4.260 4.270 325,387 -0.06(-1.39%)
Jul 25, 2022 4.345 4.360 4.272 4.330 321,660 +0.06(+1.41%)
Jul 22, 2022 4.315 4.315 4.250 4.270 614,043 -0.01(-0.23%)
Jul 21, 2022 4.250 4.310 4.250 4.280 252,886 +0.05(+1.18%)
Jul 20, 2022 4.240 4.260 4.210 4.230 429,704 -0.06(-1.40%)
Jul 19, 2022 4.250 4.320 4.250 4.290 1,206,661 +0.20(+4.89%)
Jul 18, 2022 4.110 4.142 4.080 4.090 826,810 +0.12(+3.02%)
Jul 15, 2022 3.930 3.990 3.930 3.970 878,308 -0.14(-3.41%)
Jul 14, 2022 4.120 4.160 4.070 4.110 659,537 -0.10(-2.38%)
Jul 13, 2022 4.230 4.250 4.190 4.210 276,282 -0.12(-2.88%)
Jul 12, 2022 4.290 4.380 4.290 4.335 371,378 +0.10(+2.48%)
Jul 11, 2022 4.230 4.270 4.210 4.230 678,011 -0.10(-2.31%)
Jul 08, 2022 4.320 4.390 4.308 4.330 309,121 +0.08(+1.88%)
Jul 07, 2022 4.250 4.280 4.240 4.250 746,412 +0.05(+1.19%)
Jul 06, 2022 4.170 4.230 4.170 4.200 963,851 +0.04(+0.96%)
Jul 05, 2022 4.140 4.165 4.100 4.160 648,594 -0.08(-1.89%)
Jul 01, 2022 4.230 4.250 4.190 4.240 419,400 +0.02(+0.47%)
Jun 30, 2022 4.200 4.240 4.160 4.220 267,349 -0.04(-0.82%)
Jun 29, 2022 4.290 4.300 4.250 4.255 302,418 -0.04(-0.82%)
Jun 28, 2022 4.330 4.360 4.290 4.290 585,948 -0.07(-1.61%)
Jun 27, 2022 4.360 4.385 4.330 4.360 659,787 +0.05(+1.16%)
Jun 24, 2022 4.230 4.320 4.230 4.310 263,843 +0.09(+2.13%)
Jun 23, 2022 4.270 4.270 4.190 4.220 320,625 -0.10(-2.31%)
Jun 22, 2022 4.260 4.370 4.260 4.320 423,109 -0.07(-1.59%)
Jun 21, 2022 4.470 4.470 4.390 4.390 789,686 +0.03(+0.80%)
Jun 17, 2022 4.430 4.430 4.335 4.355 191,801 -0.04(-0.97%)
Jun 16, 2022 4.380 4.660 4.340 4.397 429,871 -0.23(-5.02%)
Jun 15, 2022 4.680 4.700 4.580 4.630 247,452 +0.05(+1.15%)
Jun 14, 2022 4.605 4.635 4.560 4.577 491,009 -0.02(-0.49%)
Jun 13, 2022 4.620 4.650 4.590 4.600 316,501 -0.13(-2.75%)
Jun 10, 2022 4.750 4.760 4.700 4.730 289,711 -0.11(-2.27%)
Jun 09, 2022 4.910 4.930 4.830 4.840 607,584 -0.00(-0.08%)
Jun 08, 2022 4.870 4.885 4.830 4.844 124,596 -0.08(-1.64%)
Jun 07, 2022 4.870 4.930 4.870 4.925 103,403 -0.00(-0.10%)
Jun 06, 2022 4.950 4.980 4.900 4.930 113,739 +0.02(+0.41%)
Jun 03, 2022 4.910 4.940 4.890 4.910 115,479 -0.07(-1.41%)
Jun 02, 2022 4.885 4.980 4.870 4.980 344,158 +0.14(+2.89%)
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.