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

Svenska Handels ADR (OP: SVNLY )

4.560 +0.010 (+0.22%)
Streaming Delayed Price Updated: 1:04 PM 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 (%)
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%)
Jul 01, 2020 4.660 4.747 4.660 4.740 49,711 +0.04(+0.85%)
Jun 30, 2020 4.690 4.720 4.670 4.700 62,502 -0.13(-2.69%)
Jun 29, 2020 4.800 4.830 4.799 4.830 50,444 +0.10(+2.11%)
Jun 26, 2020 4.800 4.800 4.700 4.730 65,800 -0.12(-2.47%)
Jun 25, 2020 4.730 4.850 4.713 4.850 44,952 +0.13(+2.86%)
Jun 24, 2020 4.820 4.820 4.700 4.715 92,018 -0.15(-2.98%)
Jun 23, 2020 4.895 4.930 4.860 4.860 92,215 +0.05(+1.04%)
Jun 22, 2020 4.785 4.850 4.770 4.810 131,285 +0.06(+1.26%)
Jun 19, 2020 4.900 4.900 4.730 4.750 58,500 -0.04(-0.84%)
Jun 18, 2020 4.780 4.840 4.780 4.790 151,346 -0.08(-1.62%)
Jun 17, 2020 4.895 4.930 4.840 4.869 143,776 +0.00(+0.02%)
Jun 16, 2020 4.878 4.910 4.801 4.868 60,095 +0.08(+1.63%)
Jun 15, 2020 4.630 4.830 4.630 4.790 134,242 +0.04(+0.84%)
Jun 12, 2020 4.790 4.830 4.678 4.750 71,200 +0.06(+1.28%)
Jun 11, 2020 4.910 4.910 4.660 4.690 220,573 -0.47(-9.11%)
Jun 10, 2020 5.160 5.225 5.120 5.160 181,779 +0.06(+1.18%)
Jun 09, 2020 5.088 5.130 5.060 5.100 140,970 -0.14(-2.67%)
Jun 08, 2020 5.210 5.280 5.190 5.240 73,931 +0.23(+4.59%)
Jun 05, 2020 5.060 5.090 4.985 5.010 50,600 -0.01(-0.20%)
Jun 04, 2020 4.950 5.040 4.950 5.020 96,757 +0.03(+0.60%)
Jun 03, 2020 4.960 5.020 4.940 4.990 98,985 +0.13(+2.67%)
Jun 02, 2020 4.850 4.900 4.840 4.860 106,426 +0.10(+2.10%)
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.