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

Sandvik Ab ADR (OP: SDVKY )

22.04 +0.35 (+1.61%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2008 6.250 6.700 6.150 6.160 335,308 -0.24(-3.75%)
Oct 30, 2008 6.750 6.900 6.300 6.400 14,912 +0.60(+10.34%)
Oct 29, 2008 5.800 6.200 5.800 5.800 53,645 +0.05(+0.87%)
Oct 28, 2008 5.500 5.750 5.200 5.750 27,596 +0.10(+1.77%)
Oct 27, 2008 5.200 5.650 5.200 5.650 15,720 +0.35(+6.60%)
Oct 24, 2008 5.300 5.640 5.200 5.300 34,420 -0.35(-6.19%)
Oct 23, 2008 5.650 6.250 5.650 5.650 37,445 -0.64(-10.17%)
Oct 22, 2008 6.290 6.600 6.050 6.290 37,421 -0.38(-5.70%)
Oct 21, 2008 6.670 7.200 6.650 6.670 97,066 -0.23(-3.33%)
Oct 20, 2008 6.900 7.150 6.750 6.900 17,676 -0.08(-1.15%)
Oct 17, 2008 6.980 7.400 6.750 6.980 63,624 -0.32(-4.38%)
Oct 16, 2008 7.300 8.000 7.150 7.300 39,115 +0.05(+0.69%)
Oct 15, 2008 7.250 8.200 7.250 7.250 17,729 -0.90(-11.04%)
Oct 14, 2008 9.450 9.100 8.150 8.150 32,351 -1.30(-13.76%)
Oct 13, 2008 9.450 9.450 8.670 9.450 41,544 +1.65(+21.15%)
Oct 10, 2008 7.800 8.410 7.200 7.800 30,340 -0.25(-3.11%)
Oct 09, 2008 8.050 9.000 8.000 8.050 42,684 -0.25(-3.01%)
Oct 08, 2008 8.300 8.900 8.050 8.300 135,037 -0.55(-6.21%)
Oct 07, 2008 8.750 9.750 8.850 8.850 49,709 +0.10(+1.14%)
Oct 06, 2008 8.750 9.450 8.000 8.750 35,160 -0.95(-9.79%)
Oct 03, 2008 9.700 10.00 9.600 9.700 15,730 +0.11(+1.15%)
Oct 02, 2008 9.590 10.30 9.500 9.590 28,776 -0.76(-7.34%)
Oct 01, 2008 10.35 10.35 10.00 10.35 116,955 -0.55(-5.05%)
Sep 30, 2008 10.90 10.90 10.07 10.90 13,521 +0.90(+9.00%)
Sep 29, 2008 11.05 10.50 10.00 10.00 18,264 -1.05(-9.50%)
Sep 26, 2008 11.05 11.50 10.95 11.05 91,022 -0.20(-1.78%)
Sep 25, 2008 11.25 11.25 11.25 11.25 0 +0.00(+0.00%)
Sep 24, 2008 11.25 11.75 11.25 11.25 31,627 -0.40(-3.43%)
Sep 23, 2008 11.89 12.10 11.58 11.65 21,815 -0.24(-2.02%)
Sep 22, 2008 11.89 12.60 11.89 11.89 26,256 -0.31(-2.54%)
Sep 19, 2008 12.20 12.70 11.89 12.20 20,187 +0.95(+8.44%)
Sep 18, 2008 11.25 11.45 10.95 11.25 53,365 +0.73(+6.94%)
Sep 17, 2008 10.52 11.00 10.25 10.52 22,613 -0.45(-4.10%)
Sep 16, 2008 10.97 11.20 10.75 10.97 25,150 +0.02(+0.18%)
Sep 15, 2008 10.95 11.35 10.78 10.95 12,419 -0.50(-4.37%)
Sep 12, 2008 11.45 11.60 11.30 11.45 33,007 +0.10(+0.88%)
Sep 11, 2008 11.35 11.37 10.85 11.35 51,460 +0.05(+0.44%)
Sep 10, 2008 11.30 11.50 11.15 11.30 26,983 -0.05(-0.44%)
Sep 09, 2008 11.35 11.75 11.10 11.35 1,057,527 -0.20(-1.73%)
Sep 08, 2008 11.55 11.95 11.55 11.55 516,219 -0.20(-1.70%)
Sep 05, 2008 11.75 11.85 11.41 11.75 30,950 +0.06(+0.51%)
Sep 04, 2008 11.69 12.10 11.56 11.69 8,143 -0.66(-5.34%)
Sep 03, 2008 12.35 12.75 12.35 12.35 33,924 -0.45(-3.52%)
Sep 02, 2008 12.80 12.96 12.60 12.80 19,763 +0.25(+1.99%)
Aug 29, 2008 12.55 12.70 12.40 12.55 19,438 -0.20(-1.57%)
Aug 28, 2008 12.55 13.00 12.50 12.75 11,936 +0.20(+1.59%)
Aug 27, 2008 12.55 12.55 12.15 12.55 34,284 +0.05(+0.40%)
Aug 26, 2008 12.50 12.60 12.15 12.50 30,286 +0.26(+2.12%)
Aug 25, 2008 12.24 12.75 12.20 12.24 10,695 -0.41(-3.24%)
Aug 22, 2008 12.65 12.76 12.45 12.65 26,265 +0.25(+2.02%)
Aug 21, 2008 12.40 12.50 12.25 12.40 494,755 +0.10(+0.81%)
Aug 20, 2008 12.30 12.40 12.10 12.30 63,384 +0.35(+2.93%)
Aug 19, 2008 12.75 12.40 11.93 11.95 52,300 -0.80(-6.27%)
Aug 18, 2008 12.75 12.90 12.38 12.75 5,296 +0.05(+0.39%)
Aug 15, 2008 12.70 12.90 12.58 12.70 18,330 +0.05(+0.40%)
Aug 14, 2008 12.65 12.80 12.50 12.65 21,272 +0.05(+0.40%)
Aug 13, 2008 12.60 12.85 12.50 12.60 40,708 -0.39(-3.00%)
Aug 12, 2008 13.45 13.35 12.95 12.99 23,005 -0.46(-3.42%)
Aug 11, 2008 13.45 13.74 13.40 13.45 10,893 +0.20(+1.51%)
Aug 08, 2008 13.25 13.40 13.05 13.25 28,186 -0.43(-3.14%)
Aug 07, 2008 13.68 13.85 13.50 13.68 19,738 -0.09(-0.65%)
Aug 06, 2008 13.77 13.77 13.40 13.77 25,849 +0.54(+4.08%)
Aug 05, 2008 13.23 13.23 12.70 13.23 32,671 +0.58(+4.58%)
Aug 04, 2008 12.65 12.90 12.60 12.65 60,350 -0.15(-1.17%)
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.