Sandvik Ab ADR (OP: SDVKY )

19.53 -0.33 (-1.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 10.47 10.50 10.42 10.42 13,457 -0.58(-5.27%)
Nov 26, 2014 11.00 11.00 11.00 0 +0.06(+0.55%)
Nov 25, 2014 10.90 10.95 10.87 10.94 15,534 +0.19(+1.77%)
Nov 24, 2014 10.75 10.77 10.70 10.75 16,273 -0.05(-0.43%)
Nov 21, 2014 10.74 10.80 10.73 10.80 15,169 +0.38(+3.64%)
Nov 20, 2014 10.58 10.59 10.37 10.42 50,925 -0.40(-3.72%)
Nov 19, 2014 10.73 10.82 10.61 10.82 14,755 -0.12(-1.05%)
Nov 18, 2014 10.84 10.98 10.84 10.94 10,406 +0.26(+2.41%)
Nov 17, 2014 10.70 10.67 10.68 5,001 -0.11(-1.04%)
Nov 14, 2014 10.69 10.83 10.68 10.79 11,441 -0.19(-1.73%)
Nov 13, 2014 10.91 10.98 10.91 10.98 6,156 +0.07(+0.64%)
Nov 12, 2014 10.91 10.95 10.89 10.91 3,702 -0.15(-1.36%)
Nov 11, 2014 10.99 11.10 10.96 11.06 13,611 -0.06(-0.54%)
Nov 10, 2014 11.10 11.12 11.07 11.12 21,064 +0.03(+0.27%)
Nov 07, 2014 11.01 11.11 11.01 11.09 13,925 +0.10(+0.91%)
Nov 06, 2014 10.97 11.01 10.93 10.99 14,882 +0.12(+1.10%)
Nov 05, 2014 10.86 10.90 10.84 10.87 15,467 +0.09(+0.83%)
Nov 04, 2014 10.73 10.80 10.72 10.78 9,962 +0.04(+0.37%)
Nov 03, 2014 10.91 10.94 10.73 10.74 19,765 -0.24(-2.19%)
Oct 31, 2014 10.94 10.98 10.94 10.98 12,851 +0.06(+0.55%)
Oct 30, 2014 10.88 10.97 10.87 10.92 21,257 -0.04(-0.38%)
Oct 29, 2014 11.03 11.10 10.94 10.96 24,242 +0.00(+0.02%)
Oct 28, 2014 10.81 11.02 10.81 10.96 73,467 -0.07(-0.63%)
Oct 27, 2014 10.88 11.04 11.24 11.03 31,119 -0.21(-1.87%)
Oct 24, 2014 11.20 11.24 11.15 11.24 5,650 +0.17(+1.54%)
Oct 23, 2014 10.98 11.10 10.98 11.07 41,602 +0.22(+2.03%)
Oct 22, 2014 10.87 10.92 10.84 10.85 8,431 -0.09(-0.79%)
Oct 21, 2014 10.83 10.97 10.83 10.94 72,162 +0.17(+1.54%)
Oct 20, 2014 10.64 10.78 10.64 10.77 28,188 -0.02(-0.19%)
Oct 17, 2014 11.09 10.79 407,055 +0.35(+3.35%)
Oct 16, 2014 10.19 10.54 10.19 10.44 18,608 +0.03(+0.24%)
Oct 15, 2014 10.44 10.48 10.19 10.41 15,956 -0.12(-1.14%)
Oct 14, 2014 10.52 10.65 10.52 10.54 18,444 +0.20(+1.89%)
Oct 13, 2014 10.42 10.48 10.28 10.34 49,850 +0.12(+1.13%)
Oct 10, 2014 10.32 10.40 10.22 10.22 6,500 -0.22(-2.12%)
Oct 09, 2014 10.70 10.71 10.44 10.45 32,408 -0.29(-2.66%)
Oct 08, 2014 10.51 10.74 10.45 10.73 18,601 +0.17(+1.56%)
Oct 07, 2014 10.77 10.77 10.56 10.56 7,638 -0.30(-2.81%)
Oct 06, 2014 10.88 10.89 10.78 10.87 19,278 +0.03(+0.32%)
Oct 03, 2014 10.86 10.86 10.79 10.84 17,929 -0.15(-1.41%)
Oct 02, 2014 11.01 11.01 10.90 10.99 8,563 +0.09(+0.83%)
Oct 01, 2014 11.09 11.09 10.89 10.90 14,269 -0.32(-2.85%)
Sep 30, 2014 11.13 11.31 11.13 11.22 14,617 -0.02(-0.22%)
Sep 29, 2014 11.19 11.29 11.19 11.24 41,843 -0.06(-0.49%)
Sep 26, 2014 11.25 11.30 11.22 11.30 5,459 +0.19(+1.66%)
Sep 25, 2014 11.18 11.18 11.11 11.12 30,663 -0.20(-1.72%)
Sep 24, 2014 11.10 11.40 11.10 11.31 169,000 -0.05(-0.48%)
Sep 23, 2014 11.45 11.52 11.35 11.37 45,171 -0.22(-1.94%)
Sep 22, 2014 11.70 11.70 11.58 11.59 23,236 -0.01(-0.09%)
Sep 19, 2014 11.59 11.63 11.59 11.60 5,069 -0.19(-1.61%)
Sep 18, 2014 11.66 11.80 11.65 11.79 23,262 +0.15(+1.33%)
Sep 17, 2014 11.73 11.73 11.62 11.63 78,348 -0.06(-0.51%)
Sep 16, 2014 11.62 11.75 11.61 11.70 43,922 +0.03(+0.26%)
Sep 15, 2014 11.71 11.71 11.64 11.66 8,267 +0.08(+0.69%)
Sep 12, 2014 11.53 11.60 11.53 11.59 4,530 -0.01(-0.09%)
Sep 11, 2014 11.76 11.76 11.57 11.60 16,817 -0.30(-2.56%)
Sep 10, 2014 11.87 11.91 11.81 11.90 20,133 -0.02(-0.17%)
Sep 09, 2014 12.00 12.00 11.86 11.92 17,684 -0.12(-1.00%)
Sep 08, 2014 12.13 12.13 12.04 12.04 7,005 -0.13(-1.04%)
Sep 05, 2014 12.16 12.16 12.10 12.17 5,819 -0.05(-0.44%)
Sep 04, 2014 12.31 12.31 12.22 12.22 18,597 -0.26(-2.08%)
Sep 03, 2014 12.48 12.53 12.45 12.48 8,194 +0.05(+0.40%)
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.