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 (%)
Sep 29, 2017 7.450 7.520 7.425 7.510 37,829 +0.09(+1.27%)
Sep 28, 2017 7.420 7.440 7.390 7.416 54,459 -0.04(-0.59%)
Sep 27, 2017 7.460 7.460 7.415 7.460 35,758 +0.09(+1.22%)
Sep 26, 2017 7.370 7.380 7.310 7.370 40,306 +0.01(+0.20%)
Sep 25, 2017 7.400 7.430 7.320 7.355 25,529 -0.10(-1.41%)
Sep 22, 2017 7.400 7.460 7.395 7.460 33,526 +0.07(+0.95%)
Sep 21, 2017 7.390 7.430 7.380 7.390 36,081 +0.08(+1.09%)
Sep 20, 2017 7.330 7.340 7.240 7.310 43,865 -0.02(-0.27%)
Sep 19, 2017 7.280 7.330 7.280 7.330 42,280 +0.03(+0.41%)
Sep 18, 2017 7.320 7.340 7.270 7.300 23,027 +0.03(+0.41%)
Sep 15, 2017 7.290 7.300 7.260 7.270 18,460 -0.07(-0.95%)
Sep 14, 2017 7.300 7.340 7.270 7.340 17,977 +0.02(+0.24%)
Sep 13, 2017 7.350 7.390 7.300 7.322 44,615 -0.08(-1.05%)
Sep 12, 2017 7.380 7.410 7.360 7.400 23,277 +0.12(+1.65%)
Sep 11, 2017 7.270 7.280 7.240 7.280 38,577 +0.00(+0.00%)
Sep 08, 2017 7.280 7.285 7.250 7.280 19,401 +0.01(+0.14%)
Sep 07, 2017 7.270 7.270 7.210 7.270 49,627 +0.05(+0.69%)
Sep 06, 2017 7.210 7.260 7.210 7.220 30,816 +0.01(+0.14%)
Sep 05, 2017 7.240 7.270 7.160 7.210 62,773 -0.12(-1.69%)
Sep 01, 2017 7.350 7.370 7.320 7.334 56,571 -0.11(-1.42%)
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%)
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.