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 (%)
Sep 30, 2019 4.647 4.660 4.630 4.645 115,635 -0.01(-0.11%)
Sep 27, 2019 4.640 4.660 4.630 4.650 78,900 +0.06(+1.31%)
Sep 26, 2019 4.564 4.600 4.553 4.590 124,313 +0.04(+0.77%)
Sep 25, 2019 4.516 4.570 4.515 4.555 240,552 -0.03(-0.55%)
Sep 24, 2019 4.610 4.610 4.560 4.580 141,664 -0.04(-0.87%)
Sep 23, 2019 4.597 4.650 4.570 4.620 145,984 -0.11(-2.33%)
Sep 20, 2019 4.742 4.780 4.720 4.730 51,400 -0.01(-0.13%)
Sep 19, 2019 4.757 4.771 4.736 4.736 56,552 +0.01(+0.13%)
Sep 18, 2019 4.720 4.750 4.700 4.730 106,004 -0.04(-0.94%)
Sep 17, 2019 4.753 4.820 4.740 4.775 119,323 -0.09(-1.95%)
Sep 16, 2019 4.875 4.890 4.860 4.870 97,685 -0.02(-0.33%)
Sep 13, 2019 4.920 4.940 4.880 4.886 503,700 +0.01(+0.25%)
Sep 12, 2019 4.815 4.890 4.815 4.874 71,514 +0.06(+1.33%)
Sep 11, 2019 4.790 4.820 4.780 4.810 65,189 +0.03(+0.67%)
Sep 10, 2019 4.725 4.780 4.710 4.778 61,133 +0.14(+2.97%)
Sep 09, 2019 4.590 4.640 4.590 4.640 101,408 +0.13(+2.97%)
Sep 06, 2019 4.490 4.550 4.480 4.506 90,300 +0.01(+0.13%)
Sep 05, 2019 4.460 4.520 4.452 4.500 246,375 +0.14(+3.21%)
Sep 04, 2019 4.330 4.360 4.310 4.360 503,163 +0.09(+2.11%)
Sep 03, 2019 4.244 4.280 4.220 4.270 101,802 -0.08(-1.84%)
Aug 30, 2019 4.360 4.380 4.322 4.350 63,700 +0.03(+0.69%)
Aug 29, 2019 4.300 4.320 4.300 4.320 189,960 +0.02(+0.47%)
Aug 28, 2019 4.280 4.300 4.270 4.300 185,587 +0.02(+0.47%)
Aug 27, 2019 4.310 4.317 4.270 4.280 533,726 +0.04(+0.82%)
Aug 26, 2019 4.270 4.270 4.230 4.245 183,011 -0.02(-0.40%)
Aug 23, 2019 4.270 4.320 4.260 4.262 68,900 -0.07(-1.57%)
Aug 22, 2019 4.320 4.350 4.293 4.330 222,995 +0.00(+0.00%)
Aug 21, 2019 4.330 4.390 4.320 4.330 94,362 +0.03(+0.65%)
Aug 20, 2019 4.300 4.320 4.280 4.302 619,193 -0.08(-1.72%)
Aug 19, 2019 4.370 4.380 4.342 4.378 244,104 +0.01(+0.17%)
Aug 16, 2019 4.312 4.380 4.310 4.370 136,000 +0.09(+2.10%)
Aug 15, 2019 4.260 4.280 4.230 4.280 413,444 +0.05(+1.18%)
Aug 14, 2019 4.270 4.270 4.230 4.230 210,671 -0.15(-3.42%)
Aug 13, 2019 4.351 4.410 4.350 4.380 311,310 -0.03(-0.68%)
Aug 12, 2019 4.420 4.430 4.390 4.410 223,893 -0.03(-0.68%)
Aug 09, 2019 4.442 4.470 4.420 4.440 189,500 -0.03(-0.58%)
Aug 08, 2019 4.455 4.490 4.442 4.466 250,182 +0.04(+0.81%)
Aug 07, 2019 4.385 4.450 4.370 4.430 188,186 +0.00(+0.00%)
Aug 06, 2019 4.410 4.430 4.390 4.430 431,923 +0.03(+0.64%)
Aug 05, 2019 4.410 4.430 4.380 4.402 167,105 -0.05(-1.03%)
Aug 02, 2019 4.450 4.460 4.412 4.448 131,800 +0.02(+0.36%)
Aug 01, 2019 4.452 4.510 4.430 4.432 1,582,255 -0.03(-0.67%)
Jul 31, 2019 4.472 4.510 4.452 4.462 787,359 -0.06(-1.28%)
Jul 30, 2019 4.500 4.520 4.480 4.520 414,008 -0.05(-1.01%)
Jul 29, 2019 4.585 4.590 4.550 4.566 877,034 -0.02(-0.48%)
Jul 26, 2019 4.590 4.600 4.560 4.588 647,600 -0.04(-0.91%)
Jul 25, 2019 4.665 4.668 4.603 4.630 164,212 -0.08(-1.70%)
Jul 24, 2019 4.670 4.720 4.670 4.710 83,047 -0.04(-0.76%)
Jul 23, 2019 4.750 4.778 4.740 4.746 235,447 -0.03(-0.71%)
Jul 22, 2019 4.789 4.790 4.770 4.780 94,256 -0.09(-1.77%)
Jul 19, 2019 4.860 4.890 4.850 4.866 52,700 -0.06(-1.30%)
Jul 18, 2019 4.880 4.940 4.872 4.930 112,882 +0.04(+0.90%)
Jul 17, 2019 4.910 4.910 4.852 4.886 187,768 -0.27(-5.31%)
Jul 16, 2019 5.160 5.190 5.150 5.160 88,316 -0.06(-1.24%)
Jul 15, 2019 5.200 5.250 5.190 5.225 502,582 +0.06(+1.26%)
Jul 12, 2019 5.173 5.173 5.145 5.160 52,600 +0.04(+0.82%)
Jul 11, 2019 5.080 5.130 5.080 5.118 107,572 -0.02(-0.43%)
Jul 10, 2019 5.125 5.140 5.090 5.140 149,580 +0.04(+0.76%)
Jul 09, 2019 5.060 5.110 5.060 5.101 49,719 -0.03(-0.57%)
Jul 08, 2019 5.120 5.150 5.100 5.130 211,592 +0.01(+0.20%)
Jul 05, 2019 5.100 5.130 5.060 5.120 118,300 +0.20(+4.07%)
Jul 03, 2019 4.910 4.940 4.890 4.920 28,300 +0.05(+1.03%)
Jul 02, 2019 4.870 4.890 4.870 4.870 84,044 -0.06(-1.26%)
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.