ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Solvay Sa ADR (OP:SLVYY)

2.970 +0.011 (+0.37%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 16, 2026 3.010 3.010 2.967 2.970 13,448 +0.01(+0.37%)
Mar 13, 2026 2.970 2.970 2.945 2.959 7,363 -0.07(-2.34%)
Mar 12, 2026 2.950 3.030 2.950 3.030 19,034 +0.10(+3.41%)
Mar 11, 2026 2.960 2.962 2.930 2.930 18,667 +0.00(+0.10%)
Mar 10, 2026 2.927 2.968 2.927 2.927 920 -0.02(-0.61%)
Mar 09, 2026 3.010 3.010 2.890 2.945 12,421 -0.02(-0.51%)
Mar 06, 2026 2.920 2.970 2.920 2.960 24,978 -0.02(-0.67%)
Mar 05, 2026 3.010 3.050 2.950 2.980 12,291 -0.05(-1.65%)
Mar 04, 2026 3.033 3.050 3.010 3.030 67,860 +0.03(+1.00%)
Mar 03, 2026 2.970 3.010 2.920 3.000 88,136 -0.08(-2.76%)
Mar 02, 2026 3.050 3.140 2.960 3.085 90,671 -0.14(-4.19%)
Feb 27, 2026 3.220 3.250 3.212 3.220 6,931 -0.03(-0.92%)
Feb 26, 2026 3.270 3.270 3.210 3.250 18,934 +0.00(+0.00%)
Feb 25, 2026 3.260 3.270 3.230 3.250 37,839 +0.03(+0.93%)
Feb 24, 2026 3.320 3.360 3.220 3.220 19,083 +0.11(+3.54%)
Feb 23, 2026 3.180 3.180 3.110 3.110 5,094 -0.06(-1.89%)
Feb 20, 2026 3.170 3.200 3.140 3.170 10,998 +0.03(+0.99%)
Feb 19, 2026 3.130 3.140 3.120 3.139 12,311 -0.02(-0.66%)
Feb 18, 2026 3.145 3.170 3.130 3.160 16,718 -0.06(-2.02%)
Feb 17, 2026 3.190 3.235 3.185 3.225 25,748 -0.07(-2.12%)
Feb 13, 2026 3.285 3.302 3.280 3.295 8,387 -0.03(-0.90%)
Feb 12, 2026 3.330 3.350 3.300 3.325 42,579 +0.03(+0.76%)
Feb 11, 2026 3.279 3.320 3.250 3.300 166,071 +0.02(+0.61%)
Feb 10, 2026 3.230 3.310 3.230 3.280 170,188 +0.14(+4.46%)
Feb 09, 2026 3.130 3.140 3.120 3.140 63,255 +0.04(+1.39%)
Feb 06, 2026 3.100 3.100 3.090 3.097 662 -0.03(-0.98%)
Feb 05, 2026 3.125 3.200 3.102 3.127 18,886 +0.03(+0.89%)
Feb 04, 2026 3.120 3.156 3.100 3.100 111,505 +0.15(+5.08%)
Feb 03, 2026 2.980 2.990 2.950 2.950 53,426 +0.03(+1.03%)
Feb 02, 2026 2.910 2.928 2.900 2.920 27,579 +0.03(+1.11%)
Jan 30, 2026 2.880 2.930 2.860 2.888 78,332 -0.04(-1.43%)
Jan 29, 2026 2.930 2.940 2.900 2.930 38,876 -0.05(-1.68%)
Jan 28, 2026 2.990 3.000 2.920 2.980 91,079 -0.07(-2.44%)
Jan 27, 2026 3.140 3.140 3.010 3.054 237,106 -0.01(-0.34%)
Jan 26, 2026 3.090 3.090 3.065 3.065 43,213 +0.06(+1.83%)
Jan 23, 2026 3.035 3.035 3.010 3.010 27,257 +0.04(+1.35%)
Jan 22, 2026 2.960 3.000 2.910 2.970 79,127 +0.05(+1.71%)
Jan 21, 2026 2.890 2.930 2.890 2.920 103,326 +0.07(+2.46%)
Jan 20, 2026 2.890 2.920 2.800 2.850 71,695 -0.24(-7.77%)
Jan 16, 2026 3.020 3.160 3.020 3.090 53,297 -0.07(-2.22%)
Jan 15, 2026 3.180 3.195 3.155 3.160 14,434 +0.05(+1.61%)
Jan 14, 2026 3.100 3.130 3.100 3.110 12,294 +0.02(+0.76%)
Jan 13, 2026 3.038 3.090 3.038 3.087 1,538 -0.01(-0.44%)
Jan 12, 2026 3.095 3.105 3.090 3.100 7,061 +0.00(+0.00%)
Jan 09, 2026 3.100 3.115 3.080 3.100 138,624 -0.01(-0.39%)
Jan 08, 2026 3.040 3.120 3.040 3.112 19,221 -0.02(-0.58%)
Jan 07, 2026 3.220 3.220 3.080 3.130 14,976 -0.03(-0.95%)
Jan 06, 2026 3.110 3.162 3.110 3.160 23,244 +0.08(+2.48%)
Jan 05, 2026 3.045 3.100 3.030 3.083 19,236 -0.06(-1.80%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.