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 (%)
Feb 29, 2024 22.52 22.63 22.41 22.49 68,951 +0.07(+0.31%)
Feb 28, 2024 22.27 22.44 22.27 22.42 48,375 +0.04(+0.18%)
Feb 27, 2024 22.36 22.44 22.30 22.38 42,354 +0.08(+0.36%)
Feb 26, 2024 22.23 22.32 22.21 22.30 27,388 -0.03(-0.13%)
Feb 23, 2024 22.28 22.43 22.28 22.33 46,079 +0.28(+1.27%)
Feb 22, 2024 21.94 22.05 21.92 22.05 81,759 +0.13(+0.59%)
Feb 21, 2024 21.71 21.97 21.67 21.92 41,806 +0.49(+2.29%)
Feb 20, 2024 21.36 21.50 21.36 21.43 40,319 +0.09(+0.42%)
Feb 16, 2024 21.35 21.49 21.34 21.34 46,507 +0.23(+1.09%)
Feb 15, 2024 21.02 21.16 20.96 21.11 86,049 +0.44(+2.13%)
Feb 14, 2024 20.54 20.68 20.54 20.67 58,406 +0.36(+1.77%)
Feb 13, 2024 20.32 20.49 20.21 20.31 49,910 -0.33(-1.60%)
Feb 12, 2024 20.49 20.69 20.49 20.64 72,450 +0.19(+0.93%)
Feb 09, 2024 20.44 20.46 20.31 20.45 60,288 -0.24(-1.16%)
Feb 08, 2024 20.64 20.71 20.56 20.69 60,939 -0.01(-0.06%)
Feb 07, 2024 20.69 20.73 20.55 20.70 30,268 -0.02(-0.09%)
Feb 06, 2024 20.51 20.73 20.51 20.72 52,552 +0.45(+2.22%)
Feb 05, 2024 20.47 20.47 20.16 20.27 59,082 -0.75(-3.57%)
Feb 02, 2024 21.01 21.15 20.92 21.02 40,960 -0.09(-0.43%)
Feb 01, 2024 21.00 21.14 20.89 21.11 32,281 +0.19(+0.91%)
Jan 31, 2024 21.29 21.32 20.90 20.92 41,311 -0.01(-0.04%)
Jan 30, 2024 20.72 20.95 20.72 20.93 43,276 +0.04(+0.18%)
Jan 29, 2024 20.59 20.89 20.59 20.89 41,181 +0.09(+0.43%)
Jan 26, 2024 20.87 20.90 20.76 20.80 34,183 -0.27(-1.28%)
Jan 25, 2024 20.65 21.07 20.65 21.07 33,563 +0.86(+4.26%)
Jan 24, 2024 20.43 20.43 20.21 20.21 72,354 -0.07(-0.35%)
Jan 23, 2024 20.27 20.41 20.21 20.28 54,365 +0.33(+1.65%)
Jan 22, 2024 19.99 20.13 19.94 19.95 53,082 +0.17(+0.86%)
Jan 19, 2024 19.64 19.80 19.55 19.78 56,372 -0.01(-0.05%)
Jan 18, 2024 19.78 19.88 19.68 19.79 112,358 +0.15(+0.76%)
Jan 17, 2024 19.53 19.64 19.47 19.64 659,450 -0.43(-2.14%)
Jan 16, 2024 20.17 20.25 20.06 20.07 378,514 -0.89(-4.25%)
Jan 12, 2024 20.93 21.05 20.86 20.96 66,240 +0.28(+1.35%)
Jan 11, 2024 20.76 20.79 20.47 20.68 384,849 +0.17(+0.83%)
Jan 10, 2024 20.32 20.56 20.32 20.51 34,435 +0.02(+0.10%)
Jan 09, 2024 20.54 20.55 20.39 20.49 53,970 -0.39(-1.87%)
Jan 08, 2024 20.83 20.89 20.77 20.88 622,087 +0.12(+0.58%)
Jan 05, 2024 20.67 21.03 20.67 20.76 48,284 +0.07(+0.34%)
Jan 04, 2024 20.69 20.86 20.62 20.69 29,927 +0.03(+0.15%)
Jan 03, 2024 20.67 20.73 20.55 20.66 25,086 -0.64(-2.98%)
Jan 02, 2024 21.35 21.41 21.27 21.30 44,800 -0.38(-1.78%)
Dec 29, 2023 21.72 21.74 21.54 21.68 26,755 -0.10(-0.46%)
Dec 28, 2023 21.81 21.88 21.71 21.78 35,464 -0.21(-0.95%)
Dec 27, 2023 21.85 22.00 21.85 21.99 31,046 +0.08(+0.37%)
Dec 26, 2023 21.67 21.91 21.67 21.91 29,966 +0.16(+0.76%)
Dec 22, 2023 21.84 21.91 21.68 21.75 36,716 +0.14(+0.62%)
Dec 21, 2023 21.46 21.61 21.40 21.61 32,722 +0.38(+1.79%)
Dec 20, 2023 21.47 21.57 21.22 21.23 82,986 -0.37(-1.71%)
Dec 19, 2023 21.50 21.62 21.50 21.60 303,131 +0.24(+1.12%)
Dec 18, 2023 21.59 21.60 21.34 21.36 692,153 -0.04(-0.19%)
Dec 15, 2023 21.31 21.53 21.31 21.40 43,893 +0.03(+0.15%)
Dec 14, 2023 21.27 21.48 21.20 21.37 74,111 +0.71(+3.43%)
Dec 13, 2023 20.38 20.70 20.19 20.66 151,086 +0.24(+1.18%)
Dec 12, 2023 20.36 20.52 20.28 20.42 248,168 -0.05(-0.24%)
Dec 11, 2023 20.40 20.52 20.36 20.47 47,344 +0.26(+1.29%)
Dec 08, 2023 20.05 20.28 20.02 20.21 101,579 -0.43(-2.08%)
Dec 07, 2023 20.42 20.64 20.42 20.64 35,484 +0.32(+1.57%)
Dec 06, 2023 20.40 20.56 20.30 20.32 47,025 +0.38(+1.91%)
Dec 05, 2023 19.91 20.07 19.89 19.94 45,603 -0.21(-1.04%)
Dec 04, 2023 20.12 20.18 19.93 20.15 97,739 -0.13(-0.64%)
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.