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

Sandvik Ab ADR (OP: SDVKY )

21.29 -0.09 (-0.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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, 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%)
May 02, 2016 10.13 10.24 10.13 10.14 1,248 -0.09(-0.90%)
Apr 29, 2016 10.23 10.27 10.22 10.23 6,813 -0.11(-1.04%)
Apr 28, 2016 10.39 10.40 10.34 10.34 2,468 -0.31(-2.91%)
Apr 27, 2016 10.60 10.69 10.58 10.65 9,389 -0.01(-0.09%)
Apr 26, 2016 10.61 10.72 10.61 10.66 3,230 +0.00(+0.00%)
Apr 25, 2016 10.71 10.74 10.65 10.66 2,041 -0.06(-0.56%)
Apr 22, 2016 10.66 10.72 10.66 10.72 4,137 -0.17(-1.56%)
Apr 21, 2016 10.86 10.89 10.80 10.89 4,147 +0.00(+0.00%)
Apr 20, 2016 10.89 10.89 10.85 10.89 968 +0.15(+1.40%)
Apr 19, 2016 10.76 10.85 10.74 10.74 1,838 +0.22(+2.09%)
Apr 18, 2016 10.34 10.52 10.34 10.52 17,756 +0.02(+0.19%)
Apr 15, 2016 10.50 10.54 10.50 10.50 1,697 -0.15(-1.41%)
Apr 14, 2016 10.68 10.71 10.65 10.65 16,334 -0.07(-0.70%)
Apr 13, 2016 10.63 10.73 10.63 10.72 1,613 +0.12(+1.18%)
Apr 12, 2016 10.56 10.60 10.56 10.60 1,949 +0.11(+1.05%)
Apr 11, 2016 10.55 10.56 10.49 10.49 4,323 +0.04(+0.38%)
Apr 08, 2016 10.50 10.50 10.42 10.45 893 +0.21(+2.05%)
Apr 07, 2016 10.28 10.28 10.24 10.24 2,250 +0.01(+0.10%)
Apr 06, 2016 10.18 10.28 10.18 10.23 1,904 +0.05(+0.49%)
Apr 05, 2016 10.11 10.18 10.10 10.18 252,950 -0.14(-1.36%)
Apr 04, 2016 10.34 10.37 10.32 10.32 1,035 +0.05(+0.49%)
Apr 01, 2016 10.13 10.31 10.13 10.27 1,911 -0.13(-1.25%)
Mar 31, 2016 10.39 10.40 10.36 10.40 2,646 -0.08(-0.76%)
Mar 30, 2016 10.32 10.48 10.32 10.48 2,509 +0.27(+2.64%)
Mar 29, 2016 10.03 10.21 9.970 10.21 11,079 +0.14(+1.39%)
Mar 28, 2016 9.970 10.14 9.970 10.07 10,833 +0.03(+0.30%)
Mar 24, 2016 10.04 10.04 10.04 0 -0.03(-0.30%)
Mar 23, 2016 10.14 10.14 10.03 10.07 5,476 -0.23(-2.23%)
Mar 22, 2016 9.990 10.30 9.990 10.30 8,421 +0.19(+1.88%)
Mar 21, 2016 10.10 10.13 10.06 10.11 7,753 -0.07(-0.69%)
Mar 18, 2016 10.18 10.22 10.15 10.18 9,009 +0.04(+0.39%)
Mar 17, 2016 9.860 10.14 9.860 10.14 3,984 +0.44(+4.56%)
Mar 16, 2016 9.480 9.698 9.480 9.698 1,825 +0.06(+0.60%)
Mar 15, 2016 9.650 9.650 9.620 9.640 2,333 -0.28(-2.82%)
Mar 14, 2016 9.780 9.950 9.780 9.920 9,896 +0.02(+0.20%)
Mar 11, 2016 9.764 9.900 9.764 9.900 2,574 +0.43(+4.54%)
Mar 10, 2016 9.462 9.570 9.434 9.470 12,823 -0.11(-1.15%)
Mar 09, 2016 9.604 9.621 9.580 9.580 2,208 -0.02(-0.21%)
Mar 08, 2016 9.720 9.720 9.590 9.600 6,166 -0.21(-2.14%)
Mar 07, 2016 9.750 9.810 9.750 9.810 7,083 +0.18(+1.89%)
Mar 04, 2016 9.640 9.610 9.628 2,822 +0.03(+0.29%)
Mar 03, 2016 9.456 9.600 9.456 9.600 8,428 +0.49(+5.38%)
Mar 02, 2016 9.120 9.120 8.960 9.110 17,440 -0.07(-0.71%)
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.