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 (%)
Jul 31, 2009 9.270 9.540 9.240 9.530 52,613 +0.66(+7.44%)
Jul 30, 2009 8.740 8.930 8.740 8.870 48,551 +0.36(+4.23%)
Jul 29, 2009 8.550 8.600 8.450 8.510 10,822 -0.05(-0.58%)
Jul 28, 2009 8.420 8.600 8.380 8.560 12,689 -0.24(-2.73%)
Jul 27, 2009 8.600 8.810 8.600 8.800 11,764 -0.07(-0.79%)
Jul 24, 2009 8.670 8.870 8.670 8.870 9,291 +0.10(+1.14%)
Jul 23, 2009 8.520 8.850 8.510 8.770 44,145 +0.31(+3.66%)
Jul 22, 2009 8.400 8.470 8.350 8.460 11,627 +0.02(+0.24%)
Jul 21, 2009 8.360 8.440 8.310 8.440 24,206 +0.31(+3.81%)
Jul 20, 2009 8.260 8.260 8.010 8.130 40,080 -0.17(-2.05%)
Jul 17, 2009 8.120 8.300 8.090 8.300 8,683 +0.40(+5.06%)
Jul 16, 2009 7.700 7.900 7.660 7.900 9,995 +0.24(+3.13%)
Jul 15, 2009 7.580 7.740 7.580 7.660 16,670 +0.41(+5.66%)
Jul 14, 2009 7.230 7.270 7.160 7.250 33,462 +0.12(+1.68%)
Jul 13, 2009 6.990 7.180 6.990 7.130 10,396 +0.40(+5.94%)
Jul 10, 2009 6.760 6.840 6.700 6.730 10,071 -0.29(-4.13%)
Jul 09, 2009 7.020 7.110 6.890 7.020 11,153 +0.15(+2.18%)
Jul 08, 2009 6.970 6.970 6.700 6.870 10,189 -0.09(-1.29%)
Jul 07, 2009 7.100 7.100 6.900 6.960 15,975 -0.21(-2.93%)
Jul 06, 2009 7.140 7.250 7.030 7.170 18,809 -0.19(-2.58%)
Jul 02, 2009 7.460 7.460 7.270 7.360 15,825 -0.27(-3.54%)
Jul 01, 2009 7.590 7.730 7.590 7.630 7,022 +0.17(+2.28%)
Jun 30, 2009 7.500 7.500 7.300 7.460 31,123 -0.13(-1.71%)
Jun 29, 2009 7.650 7.650 7.450 7.590 20,374 +0.43(+6.01%)
Jun 26, 2009 7.140 7.260 7.110 7.160 20,038 +0.24(+3.47%)
Jun 25, 2009 6.790 6.930 6.790 6.920 51,357 +0.05(+0.73%)
Jun 24, 2009 6.930 7.020 6.820 6.870 27,603 +0.20(+3.00%)
Jun 23, 2009 6.740 6.760 6.600 6.670 20,006 -0.04(-0.60%)
Jun 22, 2009 6.840 6.840 6.650 6.710 25,399 -0.34(-4.82%)
Jun 19, 2009 7.040 7.100 6.970 7.050 11,512 +0.07(+1.00%)
Jun 18, 2009 7.000 7.100 6.980 6.980 80,502 -0.21(-2.92%)
Jun 17, 2009 7.460 7.460 7.060 7.190 32,167 -0.65(-8.29%)
Jun 16, 2009 7.850 7.880 7.760 7.840 23,912 -0.04(-0.51%)
Jun 15, 2009 8.000 8.040 7.800 7.880 22,006 -0.42(-5.06%)
Jun 12, 2009 8.280 8.360 8.230 8.300 11,974 -0.13(-1.54%)
Jun 11, 2009 8.230 8.450 8.230 8.430 27,857 +0.18(+2.18%)
Jun 10, 2009 8.340 8.450 7.500 8.250 92,321 +0.18(+2.23%)
Jun 09, 2009 7.920 8.250 7.580 8.070 30,976 +0.17(+2.15%)
Jun 08, 2009 7.720 8.050 7.720 7.900 14,674 -0.30(-3.66%)
Jun 05, 2009 8.440 8.470 8.060 8.200 129,609 -0.20(-2.38%)
Jun 04, 2009 8.350 8.430 8.280 8.400 13,209 +0.02(+0.24%)
Jun 03, 2009 8.660 8.660 8.350 8.380 54,716 -0.62(-6.89%)
Jun 02, 2009 8.860 9.050 8.850 9.000 318,700 +0.04(+0.45%)
Jun 01, 2009 8.650 9.080 8.590 8.960 98,356 +0.83(+10.21%)
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%)
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.