Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Svenska Handels ADR (OP: SVNLY )

4.580 +0.030 (+0.66%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 20, 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 (%)
Jan 31, 2019 5.350 5.420 5.340 5.420 207,335 -0.03(-0.46%)
Jan 30, 2019 5.382 5.460 5.380 5.445 267,151 +0.07(+1.21%)
Jan 29, 2019 5.360 5.400 5.360 5.380 107,220 -0.09(-1.65%)
Jan 28, 2019 5.450 5.490 5.430 5.470 351,807 -0.04(-0.73%)
Jan 25, 2019 5.505 5.540 5.492 5.510 159,300 +0.02(+0.46%)
Jan 24, 2019 5.465 5.500 5.460 5.485 157,422 -0.05(-0.99%)
Jan 23, 2019 5.540 5.560 5.520 5.540 121,549 +0.06(+1.09%)
Jan 22, 2019 5.510 5.570 5.480 5.480 309,022 -0.05(-0.90%)
Jan 18, 2019 5.550 5.560 5.510 5.530 231,900 +0.00(+0.09%)
Jan 17, 2019 5.500 5.580 5.475 5.525 113,838 +0.00(+0.00%)
Jan 16, 2019 5.490 5.540 5.490 5.525 97,589 +0.08(+1.38%)
Jan 15, 2019 5.470 5.480 5.410 5.450 117,358 -0.10(-1.89%)
Jan 14, 2019 5.503 5.590 5.503 5.555 593,785 -0.02(-0.27%)
Jan 11, 2019 5.560 5.590 5.530 5.570 333,900 -0.06(-1.07%)
Jan 10, 2019 5.610 5.680 5.590 5.630 345,408 +0.09(+1.62%)
Jan 09, 2019 5.529 5.600 5.508 5.540 170,195 +0.03(+0.54%)
Jan 08, 2019 5.550 5.550 5.470 5.510 184,270 -0.08(-1.43%)
Jan 07, 2019 5.520 5.690 5.510 5.590 309,197 +0.02(+0.36%)
Jan 04, 2019 5.540 5.610 5.540 5.570 227,800 +0.14(+2.48%)
Jan 03, 2019 5.420 5.460 5.400 5.435 162,802 -0.04(-0.73%)
Jan 02, 2019 5.330 5.510 5.330 5.475 293,580 -0.08(-1.35%)
Dec 31, 2018 5.420 5.550 5.420 5.550 630,000 +0.11(+2.02%)
Dec 28, 2018 5.450 5.510 5.390 5.440 258,500 +0.09(+1.68%)
Dec 27, 2018 5.260 5.370 5.260 5.350 387,529 +0.06(+1.23%)
Dec 26, 2018 5.260 5.380 5.200 5.285 331,159 +0.00(+0.00%)
Dec 24, 2018 5.250 5.380 5.250 5.285 238,700 -0.00(-0.09%)
Dec 21, 2018 5.370 5.370 5.270 5.290 233,500 -0.21(-3.73%)
Dec 20, 2018 5.540 5.610 5.480 5.495 373,063 -0.04(-0.81%)
Dec 19, 2018 5.610 5.635 5.520 5.540 369,592 -0.05(-0.98%)
Dec 18, 2018 5.595 5.640 5.580 5.595 471,789 +0.01(+0.27%)
Dec 17, 2018 5.620 5.650 5.570 5.580 373,185 -0.04(-0.62%)
Dec 14, 2018 5.590 5.645 5.590 5.615 155,400 +0.02(+0.27%)
Dec 13, 2018 5.630 5.670 5.600 5.600 541,087 +0.07(+1.27%)
Dec 12, 2018 5.460 5.560 5.460 5.530 359,459 +0.18(+3.36%)
Dec 11, 2018 5.380 5.410 5.320 5.350 717,606 +0.08(+1.52%)
Dec 10, 2018 5.325 5.335 5.220 5.270 639,808 -0.06(-1.13%)
Dec 07, 2018 5.350 5.407 5.310 5.330 270,000 +0.02(+0.38%)
Dec 06, 2018 5.310 5.330 5.250 5.310 381,052 -0.12(-2.30%)
Dec 04, 2018 5.550 5.550 5.420 5.435 220,700 -0.08(-1.36%)
Dec 03, 2018 5.530 5.540 5.500 5.510 280,531 +0.04(+0.82%)
Nov 30, 2018 5.450 5.470 5.430 5.465 264,800 -0.03(-0.55%)
Nov 29, 2018 5.460 5.510 5.460 5.495 171,831 +0.02(+0.37%)
Nov 28, 2018 5.420 5.482 5.390 5.475 216,964 +0.08(+1.48%)
Nov 27, 2018 5.390 5.440 5.380 5.395 559,916 +0.13(+2.57%)
Nov 26, 2018 5.280 5.390 5.240 5.260 332,695 +0.08(+1.54%)
Nov 23, 2018 5.220 5.230 5.180 5.180 86,700 -0.03(-0.58%)
Nov 21, 2018 5.210 5.210 5.210 0 +0.03(+0.48%)
Nov 20, 2018 5.230 5.230 5.160 5.185 270,386 -0.13(-2.45%)
Nov 19, 2018 5.390 5.390 5.310 5.315 255,446 -0.05(-0.93%)
Nov 16, 2018 5.340 5.380 5.320 5.365 145,900 +0.03(+0.56%)
Nov 15, 2018 5.310 5.360 5.280 5.335 233,804 -0.04(-0.65%)
Nov 14, 2018 5.420 5.420 5.340 5.370 183,186 -0.08(-1.47%)
Nov 13, 2018 5.430 5.500 5.420 5.450 172,877 +0.03(+0.55%)
Nov 12, 2018 5.445 5.450 5.390 5.420 184,461 -0.08(-1.45%)
Nov 09, 2018 5.500 5.520 5.470 5.500 109,000 -0.03(-0.45%)
Nov 08, 2018 5.561 5.590 5.510 5.525 91,274 +0.01(+0.09%)
Nov 07, 2018 5.530 5.540 5.500 5.520 270,536 +0.09(+1.66%)
Nov 06, 2018 5.430 5.440 5.410 5.430 425,956 +0.00(+0.00%)
Nov 05, 2018 5.420 5.450 5.410 5.430 331,383 -0.00(-0.09%)
Nov 02, 2018 5.525 5.550 5.400 5.435 221,600 -0.01(-0.09%)
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.