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

Sandvik Ab ADR (OP: SDVKY )

22.08 -0.32 (-1.43%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 29, 2009 8.160 8.210 8.050 8.130 51,205 +0.24(+3.04%)
May 28, 2009 7.890 8.000 7.800 7.890 12,753 -0.05(-0.63%)
May 27, 2009 8.100 8.120 7.940 7.940 19,852 -0.11(-1.37%)
May 26, 2009 7.750 8.090 7.630 8.050 27,664 +0.02(+0.25%)
May 22, 2009 7.840 8.100 7.840 8.030 33,542 +0.12(+1.52%)
May 21, 2009 7.900 8.020 7.850 7.910 13,885 -0.11(-1.37%)
May 20, 2009 7.900 8.250 7.900 8.020 69,504 +0.05(+0.63%)
May 19, 2009 7.960 8.050 7.850 7.970 26,000 +0.21(+2.71%)
May 18, 2009 7.490 7.760 7.420 7.760 349,285 +0.45(+6.16%)
May 15, 2009 7.340 7.450 7.230 7.310 80,281 +0.04(+0.55%)
May 14, 2009 7.170 7.370 7.150 7.270 177,077 +0.25(+3.56%)
May 13, 2009 7.250 7.250 7.000 7.020 28,492 -0.39(-5.26%)
May 12, 2009 7.710 7.710 7.340 7.410 49,464 -0.19(-2.50%)
May 11, 2009 7.700 7.700 7.550 7.600 33,666 -0.55(-6.75%)
May 08, 2009 7.790 8.180 7.730 8.150 45,008 +0.54(+7.10%)
May 07, 2009 7.570 7.710 7.530 7.610 9,750 -0.09(-1.17%)
May 06, 2009 7.640 7.750 7.470 7.700 12,822 +0.29(+3.91%)
May 05, 2009 7.450 7.460 7.340 7.410 56,501 +0.02(+0.27%)
May 04, 2009 6.980 7.390 6.750 7.390 13,196 +0.71(+10.63%)
May 01, 2009 6.550 6.680 6.550 6.680 15,424 +0.13(+1.98%)
Apr 30, 2009 6.650 6.780 6.550 6.550 33,488 -0.57(-8.01%)
Apr 29, 2009 7.050 7.200 6.950 7.120 21,927 +0.11(+1.57%)
Apr 28, 2009 7.100 7.130 6.930 7.010 36,185 -1.09(-13.46%)
Apr 27, 2009 8.050 8.300 7.940 8.100 12,446 -0.26(-3.11%)
Apr 24, 2009 7.860 8.370 7.860 8.360 61,466 +0.48(+6.09%)
Apr 23, 2009 7.620 7.880 7.620 7.880 12,084 +0.29(+3.82%)
Apr 22, 2009 7.250 7.680 7.250 7.590 24,152 +0.66(+9.52%)
Apr 21, 2009 6.480 6.960 6.480 6.930 31,769 +0.48(+7.44%)
Apr 20, 2009 6.530 6.590 6.390 6.450 32,003 -0.62(-8.77%)
Apr 17, 2009 7.000 7.110 6.900 7.070 318,527 +0.29(+4.28%)
Apr 16, 2009 6.750 6.780 6.560 6.780 185,488 +0.06(+0.89%)
Apr 15, 2009 6.450 6.720 6.440 6.720 12,455 +0.06(+0.90%)
Apr 14, 2009 6.790 6.920 6.650 6.660 162,416 +0.12(+1.83%)
Apr 13, 2009 6.480 6.540 6.400 6.540 24,474 +0.14(+2.19%)
Apr 09, 2009 6.350 6.400 6.350 6.400 63,793 +0.40(+6.67%)
Apr 08, 2009 6.140 6.140 5.960 6.000 5,046 -0.14(-2.28%)
Apr 07, 2009 6.250 6.254 6.060 6.140 427,023 -0.45(-6.83%)
Apr 06, 2009 6.560 6.590 6.430 6.590 107,839 -0.07(-1.05%)
Apr 03, 2009 6.510 6.720 6.500 6.660 37,248 +0.27(+4.23%)
Apr 02, 2009 6.400 6.530 6.380 6.390 31,642 +0.52(+8.86%)
Apr 01, 2009 5.500 5.870 5.500 5.870 2,641,328 +0.12(+2.09%)
Mar 31, 2009 5.650 5.780 5.590 5.750 19,185 +0.30(+5.50%)
Mar 30, 2009 5.700 5.700 5.420 5.450 20,457 -0.60(-9.92%)
Mar 26, 2009 5.980 6.080 5.950 6.050 8,509 +0.09(+1.51%)
Mar 25, 2009 6.100 6.140 5.850 5.960 48,934 +0.04(+0.68%)
Mar 24, 2009 5.900 6.030 5.900 5.920 26,055 -0.26(-4.21%)
Mar 23, 2009 6.000 6.230 5.990 6.180 18,535 +0.48(+8.42%)
Mar 20, 2009 5.800 5.810 5.680 5.700 26,707 -0.28(-4.68%)
Mar 19, 2009 5.800 6.000 5.800 5.980 19,080 +0.11(+1.87%)
Mar 18, 2009 5.580 5.900 5.520 5.870 34,514 +0.14(+2.44%)
Mar 17, 2009 5.700 5.730 5.600 5.730 29,987 -0.08(-1.38%)
Mar 16, 2009 5.990 5.990 5.810 5.810 17,628 +0.04(+0.69%)
Mar 13, 2009 5.700 5.810 5.650 5.770 7,225 -0.32(-5.25%)
Mar 12, 2009 5.860 6.160 5.860 6.090 7,450 +0.07(+1.16%)
Mar 11, 2009 6.100 6.100 5.880 6.020 10,746 +0.24(+4.15%)
Mar 10, 2009 5.750 5.940 5.670 5.780 43,720 +0.62(+12.02%)
Mar 09, 2009 5.200 5.380 5.150 5.160 24,671 -0.11(-2.09%)
Mar 06, 2009 5.410 5.510 5.140 5.270 36,394 +0.23(+4.56%)
Mar 05, 2009 5.240 5.290 5.030 5.040 29,818 -0.55(-9.84%)
Mar 04, 2009 5.380 5.600 5.310 5.590 28,701 +0.73(+15.02%)
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.