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

Svenska Handels ADR (OP: SVNLY )

4.360 +0.030 (+0.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 (%)
Apr 28, 2017 7.085 7.120 7.030 7.050 36,899 +0.13(+1.88%)
Apr 27, 2017 6.920 6.940 6.880 6.920 37,990 -0.02(-0.29%)
Apr 26, 2017 6.890 6.970 6.890 6.940 41,453 -0.08(-1.14%)
Apr 25, 2017 7.000 7.080 7.000 7.020 39,973 -0.02(-0.28%)
Apr 24, 2017 7.000 7.050 6.990 7.040 41,683 +0.38(+5.71%)
Apr 21, 2017 6.730 6.730 6.640 6.660 42,956 -0.07(-1.04%)
Apr 20, 2017 6.720 6.760 6.720 6.730 34,582 +0.05(+0.67%)
Apr 19, 2017 6.690 6.710 6.680 6.685 27,479 +0.08(+1.17%)
Apr 18, 2017 6.615 6.630 6.550 6.608 104,466 -0.12(-1.81%)
Apr 17, 2017 6.670 6.740 6.660 6.730 50,872 +0.10(+1.48%)
Apr 13, 2017 6.710 6.710 6.610 6.632 40,411 -0.04(-0.53%)
Apr 12, 2017 6.650 6.690 6.640 6.668 53,271 +0.02(+0.26%)
Apr 11, 2017 6.640 6.680 6.600 6.650 106,004 +0.04(+0.53%)
Apr 10, 2017 6.598 6.640 6.588 6.615 35,181 +0.04(+0.53%)
Apr 07, 2017 6.565 6.610 6.540 6.580 34,400 -0.03(-0.45%)
Apr 06, 2017 6.600 6.650 6.577 6.610 28,105 +0.01(+0.15%)
Apr 05, 2017 6.640 6.680 6.590 6.600 38,460 -0.08(-1.20%)
Apr 04, 2017 6.640 6.680 6.630 6.680 61,654 -0.11(-1.62%)
Apr 03, 2017 6.854 6.854 6.720 6.790 31,240 -0.07(-1.02%)
Mar 31, 2017 6.790 6.860 6.790 6.860 32,817 +0.06(+0.88%)
Mar 30, 2017 6.800 6.820 6.760 6.800 26,346 -0.11(-1.59%)
Mar 29, 2017 6.920 6.930 6.810 6.910 40,088 -0.23(-3.22%)
Mar 28, 2017 7.080 7.172 7.080 7.140 27,138 -0.01(-0.14%)
Mar 27, 2017 7.040 7.170 6.995 7.150 50,460 +0.09(+1.27%)
Mar 24, 2017 7.030 7.090 7.030 7.060 39,867 -0.01(-0.10%)
Mar 23, 2017 7.040 7.120 7.040 7.067 36,588 +0.02(+0.24%)
Mar 22, 2017 7.025 7.070 7.018 7.050 31,690 +0.02(+0.36%)
Mar 21, 2017 7.090 7.110 7.010 7.025 38,934 +0.02(+0.29%)
Mar 20, 2017 7.050 7.060 6.990 7.005 28,723 -0.05(-0.78%)
Mar 17, 2017 7.125 7.130 7.040 7.060 29,576 -0.08(-1.12%)
Mar 16, 2017 7.110 7.150 7.070 7.140 38,148 +0.04(+0.56%)
Mar 15, 2017 6.975 7.110 6.966 7.100 46,521 +0.12(+1.72%)
Mar 14, 2017 6.990 6.992 6.957 6.980 19,103 -0.09(-1.34%)
Mar 13, 2017 7.020 7.090 6.990 7.075 50,421 +0.08(+1.07%)
Mar 10, 2017 6.980 7.020 6.980 7.000 50,516 +0.04(+0.57%)
Mar 09, 2017 6.950 6.990 6.940 6.960 32,895 +0.09(+1.31%)
Mar 08, 2017 6.950 6.950 6.870 6.870 43,558 -0.05(-0.72%)
Mar 07, 2017 6.925 6.960 6.900 6.920 58,221 -0.05(-0.72%)
Mar 06, 2017 6.940 6.980 6.938 6.970 27,760 -0.00(-0.07%)
Mar 03, 2017 6.938 6.980 6.890 6.975 50,388 +0.08(+1.23%)
Mar 02, 2017 6.906 6.910 6.870 6.890 56,319 -0.13(-1.85%)
Mar 01, 2017 6.990 7.030 6.960 7.020 56,367 +0.12(+1.74%)
Feb 28, 2017 6.900 6.930 6.880 6.900 34,646 -0.03(-0.43%)
Feb 27, 2017 6.910 6.960 6.900 6.930 165,911 -0.10(-1.42%)
Feb 24, 2017 7.010 7.043 6.985 7.030 33,354 -0.13(-1.82%)
Feb 23, 2017 7.190 7.190 7.130 7.160 96,652 +0.00(+0.00%)
Feb 22, 2017 7.135 7.190 7.110 7.160 40,613 -0.13(-1.78%)
Feb 21, 2017 7.250 7.290 7.240 7.290 62,944 -0.07(-0.95%)
Feb 17, 2017 7.360 7.360 7.360 0 -0.07(-0.94%)
Feb 16, 2017 7.383 7.430 7.360 7.430 39,325 +0.05(+0.68%)
Feb 15, 2017 7.343 7.400 7.327 7.380 27,975 +0.05(+0.68%)
Feb 14, 2017 7.280 7.400 7.270 7.330 30,898 +0.03(+0.41%)
Feb 13, 2017 7.290 7.320 7.270 7.300 46,041 +0.02(+0.27%)
Feb 10, 2017 7.260 7.280 7.240 7.280 31,396 -0.02(-0.27%)
Feb 09, 2017 7.258 7.310 7.245 7.300 44,367 -0.04(-0.48%)
Feb 08, 2017 7.280 7.340 7.260 7.335 40,624 -0.17(-2.33%)
Feb 07, 2017 7.545 7.545 7.480 7.510 29,015 -0.09(-1.18%)
Feb 06, 2017 7.620 7.620 7.560 7.600 28,698 -0.08(-1.11%)
Feb 03, 2017 7.640 7.710 7.620 7.685 67,305 +0.09(+1.13%)
Feb 02, 2017 7.620 7.640 7.580 7.599 51,113 +0.10(+1.32%)
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.