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 30, 2020 4.120 4.200 4.120 4.170 395,597 +0.02(+0.48%)
Sep 29, 2020 4.140 4.150 4.100 4.150 221,396 +0.03(+0.73%)
Sep 28, 2020 4.100 4.150 4.100 4.120 140,219 +0.06(+1.48%)
Sep 25, 2020 4.040 4.060 4.000 4.060 97,600 +0.00(+0.06%)
Sep 24, 2020 4.060 4.110 4.000 4.058 181,885 -0.04(-0.92%)
Sep 23, 2020 4.190 4.190 4.090 4.095 191,140 -0.08(-1.83%)
Sep 22, 2020 4.240 4.240 4.140 4.171 71,044 -0.02(-0.44%)
Sep 21, 2020 4.280 4.280 4.160 4.190 145,109 -0.18(-4.12%)
Sep 18, 2020 4.400 4.400 4.350 4.370 65,400 -0.09(-2.00%)
Sep 17, 2020 4.480 4.510 4.430 4.459 98,287 -0.27(-5.73%)
Sep 16, 2020 4.690 4.750 4.680 4.730 99,092 +0.11(+2.38%)
Sep 15, 2020 4.640 4.640 4.579 4.620 303,720 -0.21(-4.45%)
Sep 14, 2020 4.900 4.900 4.812 4.835 57,090 +0.00(+0.05%)
Sep 11, 2020 4.835 4.850 4.790 4.832 67,200 -0.06(-1.18%)
Sep 10, 2020 4.900 4.940 4.860 4.890 85,004 +0.01(+0.20%)
Sep 09, 2020 4.835 4.910 4.835 4.880 113,901 +0.09(+1.88%)
Sep 08, 2020 4.780 4.810 4.742 4.790 72,688 +0.04(+0.84%)
Sep 04, 2020 4.730 4.780 4.670 4.750 74,700 +0.03(+0.64%)
Sep 03, 2020 4.800 4.830 4.710 4.720 85,290 -0.16(-3.28%)
Sep 02, 2020 4.890 4.890 4.825 4.880 51,717 -0.07(-1.41%)
Sep 01, 2020 4.990 4.990 4.939 4.950 72,382 -0.06(-1.20%)
Aug 31, 2020 5.060 5.060 4.980 5.010 2,027,274 -0.09(-1.76%)
Aug 28, 2020 5.070 5.100 5.043 5.100 451,200 +0.09(+1.80%)
Aug 27, 2020 5.000 5.060 5.000 5.010 1,679,832 +0.03(+0.62%)
Aug 26, 2020 4.980 4.990 4.955 4.979 71,817 +0.03(+0.69%)
Aug 25, 2020 5.030 5.030 4.940 4.945 67,321 +0.00(+0.10%)
Aug 24, 2020 4.930 4.990 4.920 4.940 92,901 +0.06(+1.23%)
Aug 21, 2020 4.860 4.890 4.840 4.880 91,400 -0.03(-0.56%)
Aug 20, 2020 4.840 4.920 4.840 4.907 83,402 -0.02(-0.46%)
Aug 19, 2020 4.980 5.010 4.920 4.930 113,174 +0.00(+0.00%)
Aug 18, 2020 4.970 4.970 4.930 4.930 86,556 -0.00(-0.10%)
Aug 17, 2020 4.920 4.970 4.920 4.935 80,722 -0.02(-0.30%)
Aug 14, 2020 4.970 5.000 4.950 4.950 54,600 -0.07(-1.39%)
Aug 13, 2020 5.084 5.084 5.002 5.020 72,801 +0.00(+0.00%)
Aug 12, 2020 5.040 5.060 5.015 5.020 39,574 +0.10(+2.03%)
Aug 11, 2020 4.950 4.990 4.920 4.920 65,159 +0.10(+2.07%)
Aug 10, 2020 4.835 4.850 4.790 4.820 63,200 +0.10(+2.12%)
Aug 07, 2020 4.695 4.720 4.680 4.720 33,800 -0.04(-0.84%)
Aug 06, 2020 4.750 4.780 4.725 4.760 48,387 -0.01(-0.21%)
Aug 05, 2020 4.780 4.810 4.760 4.770 34,816 +0.01(+0.21%)
Aug 04, 2020 4.750 4.770 4.730 4.760 48,076 +0.05(+1.00%)
Aug 03, 2020 4.680 4.750 4.680 4.713 78,659 +0.07(+1.57%)
Jul 31, 2020 4.760 4.760 4.620 4.640 178,500 -0.11(-2.32%)
Jul 30, 2020 4.690 4.770 4.670 4.750 141,633 -0.15(-3.02%)
Jul 29, 2020 4.870 4.900 4.830 4.898 39,747 +0.03(+0.57%)
Jul 28, 2020 4.850 4.900 4.840 4.870 84,492 +0.03(+0.62%)
Jul 27, 2020 4.810 4.875 4.800 4.840 36,504 +0.01(+0.21%)
Jul 24, 2020 4.819 4.830 4.790 4.830 52,900 -0.00(-0.05%)
Jul 23, 2020 4.860 4.900 4.830 4.832 201,101 -0.09(-1.78%)
Jul 22, 2020 4.925 4.980 4.919 4.920 30,551 +0.00(+0.10%)
Jul 21, 2020 4.910 4.940 4.900 4.915 202,808 +0.03(+0.51%)
Jul 20, 2020 4.878 4.920 4.850 4.890 64,209 -0.06(-1.21%)
Jul 17, 2020 4.925 4.970 4.925 4.950 40,500 -0.06(-1.20%)
Jul 16, 2020 5.050 5.085 5.010 5.010 88,211 +0.09(+1.83%)
Jul 15, 2020 4.930 4.960 4.920 4.920 42,097 -0.14(-2.77%)
Jul 14, 2020 5.000 5.130 5.000 5.060 39,759 +0.12(+2.43%)
Jul 13, 2020 4.980 5.030 4.940 4.940 29,112 +0.07(+1.44%)
Jul 10, 2020 4.786 4.890 4.786 4.870 46,100 +0.08(+1.75%)
Jul 09, 2020 4.855 4.862 4.760 4.786 56,753 -0.13(-2.72%)
Jul 08, 2020 4.820 4.920 4.820 4.920 43,311 +0.08(+1.65%)
Jul 07, 2020 4.900 4.900 4.830 4.840 60,310 -0.11(-2.22%)
Jul 06, 2020 4.920 4.980 4.910 4.950 116,592 +0.17(+3.56%)
Jul 02, 2020 4.770 4.800 4.740 4.780 34,900 +0.04(+0.84%)
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.