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

Sandvik Ab ADR (OP: SDVKY )

21.58 +0.19 (+0.89%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Jul 29, 2016 10.72 10.72 10.68 10.68 1,061 -0.07(-0.65%)
Jul 28, 2016 10.70 10.75 10.70 10.75 1,210 -0.01(-0.09%)
Jul 27, 2016 10.67 10.79 10.67 10.76 4,650 +0.16(+1.51%)
Jul 26, 2016 10.61 10.61 10.54 10.60 32,749 -0.02(-0.19%)
Jul 25, 2016 10.61 10.65 10.56 10.62 6,426 +0.01(+0.09%)
Jul 22, 2016 10.60 10.61 10.60 10.61 1,441 +0.05(+0.47%)
Jul 21, 2016 10.60 10.60 10.55 10.56 5,084 -0.11(-1.03%)
Jul 20, 2016 10.72 10.72 10.65 10.67 5,805 +0.14(+1.33%)
Jul 19, 2016 10.51 10.53 10.48 10.53 10,161 +0.25(+2.43%)
Jul 18, 2016 10.19 10.37 10.14 10.28 6,012 -0.04(-0.39%)
Jul 15, 2016 10.31 10.32 10.31 10.32 650 +0.05(+0.49%)
Jul 14, 2016 10.34 10.35 10.27 10.27 4,284 +0.09(+0.88%)
Jul 13, 2016 10.21 10.23 10.17 10.18 8,850 +0.09(+0.89%)
Jul 12, 2016 10.15 10.15 10.07 10.09 12,848 +0.09(+0.90%)
Jul 11, 2016 9.950 10.01 9.930 10.00 14,604 +0.22(+2.25%)
Jul 08, 2016 9.680 9.680 9.780 23,424 +0.10(+1.03%)
Jul 07, 2016 9.640 9.680 9.610 9.680 2,254 +0.00(+0.05%)
Jul 05, 2016 9.630 9.720 9.630 9.675 2,744 -0.48(-4.77%)
Jul 01, 2016 10.16 10.16 10.16 0 +0.13(+1.30%)
Jun 30, 2016 9.855 10.03 9.855 10.03 6,688 +0.28(+2.87%)
Jun 29, 2016 9.660 9.750 9.660 9.750 1,422 +0.26(+2.69%)
Jun 28, 2016 9.390 9.495 9.370 9.495 11,659 +0.25(+2.76%)
Jun 27, 2016 9.535 9.570 9.110 9.240 40,971 -0.62(-6.24%)
Jun 24, 2016 9.800 10.39 9.500 9.855 11,193 -0.91(-8.50%)
Jun 23, 2016 10.72 10.77 10.70 10.77 3,008 +0.32(+3.06%)
Jun 22, 2016 10.46 10.51 10.42 10.45 4,594 +0.04(+0.38%)
Jun 21, 2016 10.32 10.42 10.32 10.41 1,449 +0.16(+1.56%)
Jun 20, 2016 10.06 10.37 10.04 10.25 34,307 +0.64(+6.66%)
Jun 17, 2016 9.630 9.650 9.560 9.610 20,789 +0.15(+1.59%)
Jun 16, 2016 9.250 9.490 9.250 9.460 10,687 -0.14(-1.46%)
Jun 15, 2016 9.640 9.675 9.600 9.600 5,249 +0.12(+1.27%)
Jun 14, 2016 9.500 9.515 9.480 9.480 6,768 -0.23(-2.37%)
Jun 13, 2016 9.700 9.770 9.700 9.710 1,861 +0.02(+0.21%)
Jun 10, 2016 9.830 9.830 9.690 9.690 1,226 -0.53(-5.19%)
Jun 09, 2016 10.22 10.22 10.22 10.22 397 -0.06(-0.58%)
Jun 08, 2016 10.28 10.28 10.28 10.28 368 +0.15(+1.48%)
Jun 07, 2016 10.10 10.19 10.10 10.13 1,463 +0.11(+1.10%)
Jun 06, 2016 9.980 10.04 9.970 10.02 85,734 +0.07(+0.70%)
Jun 03, 2016 9.900 9.950 9.900 9.950 13,257 +0.13(+1.32%)
Jun 02, 2016 9.800 9.834 9.800 9.820 39,044 +0.02(+0.15%)
Jun 01, 2016 9.716 9.810 9.716 9.805 1,468 +0.03(+0.31%)
May 31, 2016 9.914 9.914 9.770 9.775 1,466 -0.16(-1.62%)
May 27, 2016 9.936 9.936 9.936 0 -0.13(-1.33%)
May 26, 2016 10.02 10.07 10.02 10.07 528 +0.06(+0.60%)
May 25, 2016 9.989 10.02 9.960 10.01 3,703 -0.04(-0.40%)
May 24, 2016 9.966 10.05 9.966 10.05 3,852 -0.10(-0.99%)
May 23, 2016 10.03 10.15 10.02 10.15 3,215 +0.11(+1.05%)
May 20, 2016 10.05 10.07 10.03 10.04 1,276 +0.22(+2.29%)
May 19, 2016 9.830 9.840 9.770 9.820 1,984 -0.10(-1.01%)
May 18, 2016 9.850 9.980 9.840 9.920 8,286 -0.06(-0.60%)
May 17, 2016 10.02 10.02 9.910 9.980 4,222 +0.06(+0.60%)
May 16, 2016 9.846 9.920 9.819 9.920 4,006 +0.26(+2.69%)
May 13, 2016 9.714 9.800 9.660 9.660 1,180 -0.13(-1.33%)
May 12, 2016 9.710 9.790 9.670 9.790 2,089 -0.04(-0.41%)
May 11, 2016 9.792 9.840 9.750 9.830 7,593 +0.10(+1.03%)
May 10, 2016 9.770 9.774 9.726 9.730 2,039 +0.00(+0.00%)
May 09, 2016 9.770 9.770 9.730 9.730 1,323 -0.06(-0.61%)
May 06, 2016 9.803 9.840 9.744 9.790 3,937 +0.04(+0.39%)
May 05, 2016 9.840 9.840 9.752 9.752 1,516 -0.05(-0.53%)
May 04, 2016 9.800 9.860 9.790 9.804 6,343 -0.22(-2.20%)
May 03, 2016 9.990 10.04 9.951 10.03 1,402 -0.12(-1.13%)
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.