Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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 (%)
Jan 31, 2024 5.410 5.415 5.320 5.320 54,395 -0.09(-1.75%)
Jan 30, 2024 5.400 5.420 5.380 5.415 57,020 +0.04(+0.84%)
Jan 29, 2024 5.350 5.400 5.340 5.370 47,065 -0.06(-1.10%)
Jan 26, 2024 5.400 5.442 5.400 5.430 53,355 -0.05(-0.91%)
Jan 25, 2024 5.420 5.490 5.401 5.480 49,300 +0.26(+4.98%)
Jan 24, 2024 5.270 5.281 5.220 5.220 37,617 +0.04(+0.77%)
Jan 23, 2024 5.200 5.210 5.157 5.180 83,568 -0.01(-0.19%)
Jan 22, 2024 5.240 5.250 5.190 5.190 69,800 +0.07(+1.37%)
Jan 19, 2024 5.090 5.120 5.075 5.120 41,793 +0.01(+0.20%)
Jan 18, 2024 5.140 5.140 5.080 5.110 175,847 +0.01(+0.20%)
Jan 17, 2024 5.070 5.100 5.060 5.100 78,973 +0.01(+0.29%)
Jan 16, 2024 5.120 5.120 5.070 5.085 414,194 -0.25(-4.76%)
Jan 12, 2024 5.380 5.380 5.310 5.339 135,770 +0.06(+1.12%)
Jan 11, 2024 5.350 5.350 5.250 5.280 1,017,822 -0.03(-0.56%)
Jan 10, 2024 5.285 5.330 5.268 5.310 1,774,694 +0.01(+0.19%)
Jan 09, 2024 5.252 5.300 5.252 5.300 883,026 -0.04(-0.75%)
Jan 08, 2024 5.350 5.400 5.310 5.340 1,901,463 -0.05(-1.02%)
Jan 05, 2024 5.450 5.590 5.360 5.395 3,387,978 +0.02(+0.47%)
Jan 04, 2024 5.350 5.396 5.330 5.370 1,407,747 +0.14(+2.68%)
Jan 03, 2024 5.240 5.240 5.190 5.230 411,674 -0.10(-1.95%)
Jan 02, 2024 5.330 5.360 5.325 5.334 115,395 -0.06(-1.19%)
Dec 29, 2023 5.530 5.530 5.380 5.398 47,877 -0.01(-0.22%)
Dec 28, 2023 5.430 5.440 5.391 5.410 23,713 -0.05(-0.92%)
Dec 27, 2023 5.428 5.476 5.420 5.460 504,886 +0.08(+1.49%)
Dec 26, 2023 5.415 5.543 5.350 5.380 121,372 +0.04(+0.65%)
Dec 22, 2023 5.310 5.380 5.310 5.345 77,732 +0.09(+1.81%)
Dec 21, 2023 5.280 5.280 5.230 5.250 60,831 +0.04(+0.77%)
Dec 20, 2023 5.260 5.280 5.210 5.210 62,708 -0.06(-1.14%)
Dec 19, 2023 5.265 5.270 5.240 5.270 53,549 +0.02(+0.38%)
Dec 18, 2023 5.270 5.290 5.250 5.250 116,198 +0.08(+1.55%)
Dec 15, 2023 5.130 5.200 5.130 5.170 53,173 +0.02(+0.39%)
Dec 14, 2023 5.135 5.190 5.110 5.150 36,371 +0.15(+3.00%)
Dec 13, 2023 4.910 5.020 4.892 5.000 65,281 +0.10(+2.04%)
Dec 12, 2023 4.910 4.950 4.870 4.900 75,576 +0.00(+0.00%)
Dec 11, 2023 4.880 4.910 4.870 4.900 150,861 +0.07(+1.45%)
Dec 08, 2023 4.770 4.845 4.770 4.830 78,823 -0.03(-0.62%)
Dec 07, 2023 4.810 4.900 4.790 4.860 86,750 +0.11(+2.32%)
Dec 06, 2023 4.781 4.810 4.750 4.750 83,360 +0.02(+0.42%)
Dec 05, 2023 4.765 4.800 4.730 4.730 76,606 +0.01(+0.21%)
Dec 04, 2023 4.710 4.910 4.690 4.720 287,885 -0.03(-0.63%)
Dec 01, 2023 4.695 4.760 4.695 4.750 72,479 +0.05(+1.06%)
Nov 30, 2023 4.690 4.757 4.680 4.700 125,405 -0.03(-0.63%)
Nov 29, 2023 4.742 4.760 4.715 4.730 57,516 +0.00(+0.00%)
Nov 28, 2023 4.910 4.910 4.695 4.730 55,471 -0.02(-0.53%)
Nov 27, 2023 4.730 4.780 4.730 4.755 46,101 -0.04(-0.73%)
Nov 24, 2023 4.735 4.790 4.735 4.790 44,115 +0.11(+2.35%)
Nov 22, 2023 4.710 4.710 4.633 4.680 57,813 +0.02(+0.43%)
Nov 21, 2023 4.685 4.710 4.650 4.660 119,629 -0.03(-0.64%)
Nov 20, 2023 4.650 4.700 4.630 4.690 57,594 +0.06(+1.30%)
Nov 17, 2023 4.602 4.650 4.560 4.630 52,434 +0.08(+1.65%)
Nov 16, 2023 4.570 4.595 4.530 4.555 34,825 -0.04(-0.98%)
Nov 15, 2023 4.590 4.631 4.590 4.600 56,629 +0.04(+0.99%)
Nov 14, 2023 4.485 4.560 4.470 4.555 46,494 +0.14(+3.29%)
Nov 13, 2023 4.380 4.440 4.380 4.410 159,386 +0.03(+0.68%)
Nov 10, 2023 4.355 4.380 4.330 4.380 309,268 +0.06(+1.39%)
Nov 09, 2023 4.350 4.410 4.320 4.320 284,061 -0.01(-0.23%)
Nov 08, 2023 4.330 4.360 4.320 4.330 335,252 -0.03(-0.69%)
Nov 07, 2023 4.362 4.380 4.345 4.360 281,702 -0.04(-0.91%)
Nov 06, 2023 4.440 4.440 4.380 4.400 88,993 -0.02(-0.45%)
Nov 03, 2023 4.375 4.460 4.361 4.420 71,490 +0.16(+3.76%)
Nov 02, 2023 4.220 4.260 4.200 4.260 84,299 +0.12(+2.82%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.