Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Svenska Handels ADR (OP: SVNLY )

4.670 +0.110 (+2.41%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
May 31, 2017 7.020 7.040 6.940 7.010 51,035 +0.03(+0.43%)
May 30, 2017 6.930 7.000 6.930 6.980 37,477 -0.04(-0.57%)
May 26, 2017 6.995 7.030 6.980 7.020 42,070 +0.00(+0.00%)
May 25, 2017 7.037 7.040 6.980 7.020 40,487 +0.00(+0.00%)
May 24, 2017 6.950 7.020 6.950 7.020 39,549 -0.05(-0.71%)
May 23, 2017 7.114 7.150 7.070 7.070 36,304 -0.03(-0.42%)
May 22, 2017 7.390 7.390 7.060 7.100 42,575 -0.03(-0.42%)
May 19, 2017 7.055 7.140 7.055 7.130 44,774 +0.11(+1.56%)
May 18, 2017 7.015 7.070 6.990 7.020 35,527 -0.03(-0.43%)
May 17, 2017 7.370 7.370 7.010 7.050 34,794 -0.12(-1.67%)
May 16, 2017 7.168 7.170 7.120 7.170 51,057 +0.00(+0.00%)
May 15, 2017 7.130 7.170 7.130 7.170 31,385 +0.06(+0.91%)
May 12, 2017 7.090 7.120 7.070 7.105 31,854 -0.00(-0.07%)
May 11, 2017 7.080 7.110 7.060 7.110 34,971 -0.00(-0.07%)
May 10, 2017 7.100 7.120 7.070 7.115 22,297 +0.02(+0.28%)
May 09, 2017 7.135 7.140 7.070 7.095 65,713 -0.02(-0.21%)
May 08, 2017 7.052 7.110 7.040 7.110 30,425 -0.17(-2.34%)
May 05, 2017 7.157 7.280 7.157 7.280 79,142 +0.16(+2.18%)
May 04, 2017 7.105 7.150 7.090 7.125 28,604 -0.04(-0.49%)
May 03, 2017 7.120 7.160 7.120 7.160 30,946 +0.03(+0.42%)
May 02, 2017 7.090 7.140 7.070 7.130 42,801 +0.01(+0.14%)
May 01, 2017 7.040 7.150 7.040 7.120 32,863 +0.07(+0.99%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.