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

Svenska Handels ADR (OP: SVNLY )

4.470 +0.110 (+2.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 10, 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 29, 2016 6.680 6.710 6.600 6.600 50,769 -0.08(-1.20%)
Apr 28, 2016 6.655 6.720 6.640 6.680 80,368 -0.06(-0.89%)
Apr 27, 2016 6.670 6.740 6.670 6.740 32,952 +0.13(+1.97%)
Apr 26, 2016 6.643 6.650 6.610 6.610 34,556 +0.08(+1.15%)
Apr 25, 2016 6.500 6.570 6.490 6.535 43,737 -0.04(-0.53%)
Apr 22, 2016 6.550 6.610 6.530 6.570 74,946 -0.09(-1.35%)
Apr 21, 2016 6.765 6.765 6.660 6.660 50,634 +0.14(+2.15%)
Apr 20, 2016 6.520 6.580 6.500 6.520 133,134 +0.14(+2.19%)
Apr 19, 2016 6.400 6.402 6.360 6.380 54,736 +0.09(+1.43%)
Apr 18, 2016 6.250 6.300 6.240 6.290 89,831 +0.04(+0.64%)
Apr 15, 2016 6.260 6.280 6.233 6.250 1,493,155 +0.00(+0.00%)
Apr 14, 2016 6.420 6.420 6.230 6.250 4,047,213 -0.15(-2.34%)
Apr 13, 2016 6.350 6.400 6.310 6.400 95,270 +0.20(+3.23%)
Apr 12, 2016 6.162 6.210 6.110 6.200 70,758 +0.06(+0.98%)
Apr 11, 2016 6.195 6.240 6.140 6.140 70,786 +0.06(+0.99%)
Apr 08, 2016 6.086 6.170 6.050 6.080 87,512 +0.11(+1.84%)
Apr 07, 2016 6.055 6.067 5.950 5.970 68,398 -0.20(-3.24%)
Apr 06, 2016 6.130 6.200 6.100 6.170 60,933 +0.05(+0.82%)
Apr 05, 2016 6.130 6.162 6.100 6.120 74,044 -0.21(-3.32%)
Apr 04, 2016 6.340 6.383 6.280 6.330 56,772 +0.09(+1.44%)
Apr 01, 2016 6.230 6.270 6.200 6.240 36,925 -0.07(-1.11%)
Mar 31, 2016 6.390 6.390 6.290 6.310 39,924 -0.02(-0.32%)
Mar 30, 2016 6.340 6.400 6.320 6.330 66,194 +0.04(+0.56%)
Mar 29, 2016 6.180 6.310 6.170 6.295 76,090 +0.08(+1.21%)
Mar 28, 2016 6.500 6.500 6.100 6.220 83,388 +0.01(+0.24%)
Mar 24, 2016 6.205 6.205 6.205 0 -0.03(-0.40%)
Mar 23, 2016 6.336 6.340 6.220 6.230 60,135 -0.27(-4.15%)
Mar 22, 2016 6.450 6.800 6.433 6.500 77,839 -0.00(-0.08%)
Mar 21, 2016 6.515 6.532 6.484 6.505 52,607 -0.04(-0.54%)
Mar 18, 2016 6.500 6.720 6.500 6.540 65,750 -0.03(-0.38%)
Mar 17, 2016 6.460 6.580 6.440 6.565 73,739 -0.04(-0.68%)
Mar 16, 2016 6.490 6.490 6.410 6.610 146,970 -0.32(-4.62%)
Mar 15, 2016 6.930 7.150 6.840 6.930 88,578 -0.03(-0.43%)
Mar 14, 2016 6.940 7.000 6.910 6.960 79,169 -0.07(-1.00%)
Mar 11, 2016 6.900 7.030 6.900 7.030 73,872 +0.18(+2.63%)
Mar 10, 2016 6.795 6.930 6.670 6.850 49,788 +0.24(+3.63%)
Mar 09, 2016 6.550 6.630 6.510 6.610 60,198 +0.17(+2.56%)
Mar 08, 2016 6.460 6.490 6.420 6.445 114,915 +0.10(+1.50%)
Mar 07, 2016 6.250 6.360 6.250 6.350 1,035,454 -0.01(-0.16%)
Mar 04, 2016 6.320 6.375 6.320 6.360 151,787 +0.04(+0.63%)
Mar 03, 2016 6.220 6.570 6.220 6.320 85,061 +0.05(+0.80%)
Mar 02, 2016 6.234 6.500 6.170 6.270 85,706 -0.10(-1.49%)
Mar 01, 2016 6.310 6.370 6.170 6.365 204,518 -0.01(-0.24%)
Feb 29, 2016 6.350 6.600 6.300 6.380 121,798 +0.02(+0.31%)
Feb 26, 2016 6.430 6.430 6.340 6.360 145,884 -0.10(-1.55%)
Feb 25, 2016 6.415 6.490 6.380 6.460 98,262 +0.09(+1.41%)
Feb 24, 2016 6.310 6.600 6.270 6.370 59,160 -0.16(-2.45%)
Feb 23, 2016 6.560 6.800 6.470 6.530 181,182 -0.09(-1.36%)
Feb 22, 2016 6.640 6.850 6.490 6.620 101,213 +0.21(+3.20%)
Feb 19, 2016 6.640 6.700 6.340 6.415 65,174 -0.01(-0.23%)
Feb 18, 2016 6.464 6.690 6.360 6.430 66,909 -0.25(-3.67%)
Feb 17, 2016 6.424 6.760 6.424 6.675 165,140 +0.23(+3.65%)
Feb 16, 2016 6.340 6.440 6.320 6.440 68,473 +0.24(+3.87%)
Feb 12, 2016 6.200 6.200 6.200 0 +0.31(+5.26%)
Feb 11, 2016 5.920 6.200 5.888 5.890 92,247 -0.22(-3.52%)
Feb 10, 2016 5.980 6.210 5.980 6.105 90,014 +0.08(+1.24%)
Feb 09, 2016 6.090 6.150 5.930 6.030 157,843 +0.12(+2.03%)
Feb 08, 2016 6.010 6.030 5.850 5.910 164,005 -0.32(-5.14%)
Feb 05, 2016 6.210 6.250 6.150 6.230 82,731 -0.08(-1.27%)
Feb 04, 2016 6.286 6.330 6.250 6.310 140,736 +0.29(+4.82%)
Feb 03, 2016 5.970 6.020 5.850 6.020 113,270 +0.05(+0.84%)
Feb 02, 2016 6.000 6.090 5.950 5.970 262,622 -0.20(-3.24%)
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.