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

Svenska Handels ADR (OP: SVNLY )

4.820 -0.010 (-0.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 4.835 4.850 4.810 4.820 444,434 -0.01(-0.21%)
Oct 17, 2024 4.870 4.870 4.820 4.830 1,501,830 +0.08(+1.68%)
Oct 16, 2024 4.795 4.800 4.730 4.750 171,605 -0.07(-1.45%)
Oct 15, 2024 4.815 4.850 4.800 4.820 110,687 +0.03(+0.63%)
Oct 14, 2024 4.800 4.830 4.790 4.790 212,718 -0.05(-1.03%)
Oct 11, 2024 4.820 4.850 4.820 4.840 131,571 +0.00(+0.10%)
Oct 10, 2024 4.860 4.870 4.820 4.835 97,699 -0.03(-0.51%)
Oct 09, 2024 4.860 4.880 4.850 4.860 93,437 -0.04(-0.82%)
Oct 08, 2024 4.890 4.900 4.860 4.900 73,565 +0.02(+0.41%)
Oct 07, 2024 4.900 4.910 4.870 4.880 166,026 +0.02(+0.41%)
Oct 04, 2024 4.870 4.880 4.840 4.860 122,411 -0.01(-0.21%)
Oct 03, 2024 4.870 4.888 4.840 4.870 51,114 -0.13(-2.60%)
Oct 02, 2024 4.990 5.010 4.985 5.000 65,008 +0.02(+0.40%)
Oct 01, 2024 5.040 5.040 4.950 4.980 61,267 -0.08(-1.58%)
Sep 30, 2024 5.110 5.110 5.050 5.060 69,119 -0.07(-1.36%)
Sep 27, 2024 5.170 5.170 5.110 5.130 31,458 -0.11(-2.01%)
Sep 26, 2024 5.190 5.240 5.180 5.235 28,894 +0.04(+0.87%)
Sep 25, 2024 5.230 5.230 5.150 5.190 108,455 -0.01(-0.19%)
Sep 24, 2024 5.180 5.220 5.175 5.200 48,023 +0.05(+0.97%)
Sep 23, 2024 5.130 5.160 5.130 5.150 37,309 -0.07(-1.34%)
Sep 20, 2024 5.170 5.220 5.140 5.220 58,803 +0.00(+0.00%)
Sep 19, 2024 5.190 5.250 5.170 5.220 83,084 +0.02(+0.38%)
Sep 18, 2024 5.105 5.200 5.080 5.200 39,582 +0.08(+1.56%)
Sep 17, 2024 5.110 5.140 5.090 5.120 32,300 +0.05(+0.99%)
Sep 16, 2024 5.065 5.090 5.050 5.070 117,074 +0.07(+1.40%)
Sep 13, 2024 4.990 5.010 4.970 5.000 67,312 -0.03(-0.60%)
Sep 12, 2024 4.990 5.030 4.971 5.030 84,447 +0.03(+0.60%)
Sep 11, 2024 4.975 5.010 4.925 5.000 114,568 +0.00(+0.00%)
Sep 10, 2024 5.050 5.050 4.960 5.000 103,290 -0.08(-1.57%)
Sep 09, 2024 5.030 5.090 5.030 5.080 76,577 +0.01(+0.20%)
Sep 06, 2024 5.100 5.120 5.030 5.070 65,019 -0.04(-0.82%)
Sep 05, 2024 5.105 5.140 5.090 5.112 69,455 +0.06(+1.23%)
Sep 04, 2024 5.050 5.100 5.040 5.050 66,321 +0.02(+0.50%)
Sep 03, 2024 5.090 5.090 5.010 5.025 103,120 -0.09(-1.86%)
Aug 30, 2024 5.100 5.120 5.090 5.120 153,113 +0.03(+0.59%)
Aug 29, 2024 5.120 5.120 5.085 5.090 116,953 +0.01(+0.20%)
Aug 28, 2024 5.060 5.120 5.055 5.080 85,531 -0.04(-0.78%)
Aug 27, 2024 5.110 5.130 5.095 5.120 126,264 +0.03(+0.59%)
Aug 26, 2024 5.075 5.130 5.070 5.090 95,298 +0.02(+0.39%)
Aug 23, 2024 5.030 5.130 5.022 5.070 74,401 +0.09(+1.81%)
Aug 22, 2024 5.030 5.030 4.980 4.980 117,212 -0.02(-0.40%)
Aug 21, 2024 5.000 5.013 4.960 5.000 44,693 +0.06(+1.17%)
Aug 20, 2024 4.935 4.980 4.920 4.942 166,906 -0.07(-1.36%)
Aug 19, 2024 4.960 5.020 4.960 5.010 121,613 +0.10(+2.04%)
Aug 16, 2024 4.860 4.920 4.860 4.910 130,679 +0.04(+0.82%)
Aug 15, 2024 4.870 4.880 4.848 4.870 82,192 -0.01(-0.20%)
Aug 14, 2024 4.890 4.910 4.870 4.880 87,220 +0.01(+0.21%)
Aug 13, 2024 4.810 4.870 4.792 4.870 137,863 +0.06(+1.25%)
Aug 12, 2024 4.820 4.820 4.785 4.810 76,704 -0.00(-0.01%)
Aug 09, 2024 4.745 4.810 4.745 4.810 170,562 +0.04(+0.84%)
Aug 08, 2024 4.720 4.780 4.720 4.770 89,979 +0.02(+0.42%)
Aug 07, 2024 4.770 4.810 4.690 4.750 176,150 +0.08(+1.71%)
Aug 06, 2024 4.570 4.680 4.550 4.670 232,011 -0.03(-0.53%)
Aug 05, 2024 4.690 4.740 4.630 4.695 208,969 -0.10(-2.08%)
Aug 02, 2024 4.795 4.800 4.758 4.795 92,661 -0.07(-1.34%)
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.