Signify NV (OP: SFFYF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 26, 2020 | 21.45 | 21.45 | 21.45 | 0 | +2.45(+12.89%) | |
| May 21, 2020 | 19.00 | 19.00 | 19.00 | 0 | -0.70(-3.55%) | |
| May 20, 2020 | 19.70 | 19.70 | 19.70 | 19.70 | 1,335 | +0.52(+2.69%) |
| May 19, 2020 | 19.18 | 19.18 | 19.18 | 50 | +0.00(+0.00%) | |
| May 14, 2020 | 19.18 | 19.18 | 19.18 | 0 | +0.00(+0.00%) | |
| May 12, 2020 | 19.18 | 19.18 | 19.18 | 0 | -0.17(-0.86%) | |
| May 08, 2020 | 19.35 | 19.35 | 19.35 | 0 | +0.00(+0.00%) | |
| May 07, 2020 | 19.35 | 19.35 | 19.35 | 19.35 | 200 | +0.10(+0.52%) |
| May 06, 2020 | 19.25 | 19.25 | 19.25 | 19.25 | 200 | -0.50(-2.53%) |
| May 04, 2020 | 19.75 | 19.75 | 19.75 | 0 | -1.50(-7.06%) | |
| May 01, 2020 | 21.25 | 21.25 | 21.25 | 50 | +0.00(+0.00%) | |
| Apr 28, 2020 | 21.25 | 21.25 | 21.25 | 0 | +1.23(+6.14%) | |
| Apr 27, 2020 | 20.02 | 20.02 | 20.02 | 20.02 | 50,025 | +1.37(+7.35%) |
| Apr 24, 2020 | 18.65 | 18.65 | 18.65 | 18.65 | 200 | +0.72(+4.02%) |
| Apr 23, 2020 | 16.30 | 17.93 | 16.30 | 17.93 | 200 | -0.67(-3.60%) |
| Apr 21, 2020 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) | |
| Apr 17, 2020 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) | |
| Apr 16, 2020 | 18.60 | 18.60 | 18.60 | 100 | +0.00(+0.00%) | |
| Apr 14, 2020 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) | |
| Apr 08, 2020 | 18.60 | 18.60 | 18.60 | 0 | +0.00(+0.00%) | |
| Apr 06, 2020 | 18.60 | 18.60 | 18.60 | 0 | -2.40(-11.43%) | |
| Apr 03, 2020 | 21.00 | 21.00 | 21.00 | 2 | +0.00(+0.00%) | |
| Apr 01, 2020 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| Mar 31, 2020 | 21.00 | 21.00 | 21.00 | 387 | +0.00(+0.00%) | |
| Mar 30, 2020 | 21.00 | 21.00 | 21.00 | 21.00 | 316 | -4.91(-18.96%) |
| Mar 19, 2020 | 25.91 | 25.91 | 25.91 | 0 | +0.00(+0.00%) | |
| Mar 17, 2020 | 25.91 | 25.91 | 25.91 | 0 | +0.00(+0.00%) | |
| Mar 16, 2020 | 25.91 | 25.91 | 25.91 | 180 | +0.00(+0.00%) | |
| Mar 13, 2020 | 25.91 | 25.91 | 25.91 | 50 | +0.00(+0.00%) | |
| Mar 11, 2020 | 25.91 | 25.91 | 25.91 | 0 | +0.00(+0.00%) | |
| Mar 09, 2020 | 25.91 | 25.91 | 25.91 | 0 | -1.24(-4.56%) | |
| Mar 06, 2020 | 28.05 | 28.05 | 27.15 | 100 | -0.90(-3.22%) | |
| Mar 05, 2020 | 28.05 | 28.05 | 28.05 | 28.05 | 15,300 | -3.51(-11.12%) |
| Feb 28, 2020 | 31.56 | 31.56 | 31.56 | 0 | +0.00(+0.00%) | |
| Feb 26, 2020 | 31.56 | 31.56 | 31.56 | 0 | -0.04(-0.13%) | |
| Feb 24, 2020 | 31.60 | 31.60 | 31.60 | 0 | -3.98(-11.19%) | |
| Feb 04, 2020 | 35.58 | 35.58 | 35.58 | 0 | +4.75(+15.41%) | |
| Jan 30, 2020 | 30.83 | 30.83 | 30.83 | 0 | +0.00(+0.00%) | |
| Jan 28, 2020 | 30.83 | 30.83 | 30.83 | 0 | -1.57(-4.85%) | |
| Jan 21, 2020 | 32.40 | 32.40 | 32.40 | 0 | -0.01(-0.03%) | |
| Jan 14, 2020 | 32.41 | 32.41 | 32.41 | 0 | +0.07(+0.22%) | |
| Jan 13, 2020 | 32.34 | 32.34 | 32.34 | 32.34 | 450 | +0.34(+1.06%) |
| Jan 10, 2020 | 32.00 | 32.00 | 32.00 | 32.00 | 100 | +0.35(+1.11%) |
| Jan 09, 2020 | 31.65 | 31.65 | 31.65 | 300 | +0.00(+0.00%) | |
| Dec 16, 2019 | 31.65 | 31.65 | 31.65 | 0 | +0.00(+0.00%) | |
| Dec 13, 2019 | 31.65 | 31.65 | 31.65 | 31.65 | 100 | +1.45(+4.80%) |
| Dec 12, 2019 | 30.20 | 30.20 | 30.20 | 3 | +0.00(+0.00%) | |
| Nov 29, 2019 | 30.20 | 30.20 | 30.20 | 0 | +0.00(+0.00%) | |
| Nov 27, 2019 | 30.20 | 30.20 | 30.20 | 30.20 | 100 | +0.05(+0.17%) |
| Nov 18, 2019 | 30.15 | 30.15 | 30.15 | 0 | +3.15(+11.67%) | |
| Nov 04, 2019 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Nov 01, 2019 | 27.00 | 27.00 | 27.00 | 90 | +0.00(+0.00%) | |
| Oct 29, 2019 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Oct 24, 2019 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Oct 17, 2019 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Oct 16, 2019 | 27.00 | 27.00 | 27.00 | 27.00 | 15,020 | +0.40(+1.50%) |
| Oct 15, 2019 | 26.60 | 26.60 | 26.60 | 70 | +0.00(+0.00%) | |
| Sep 25, 2019 | 26.60 | 26.60 | 26.60 | 0 | -0.65(-2.39%) | |
| Sep 23, 2019 | 27.25 | 27.25 | 27.25 | 0 | -0.72(-2.57%) | |
| Sep 20, 2019 | 27.97 | 27.97 | 27.97 | 50 | +0.00(+0.00%) | |
| Sep 19, 2019 | 27.97 | 27.97 | 27.97 | 10 | +0.00(+0.00%) | |
| Sep 04, 2019 | 27.97 | 27.97 | 27.97 | 0 | +0.00(+0.00%) | |
| Aug 15, 2019 | 27.97 | 27.97 | 27.97 | 0 | +0.00(+0.00%) | |
| Aug 13, 2019 | 27.97 | 27.97 | 27.97 | 0 | +0.00(+0.00%) | |
| Aug 02, 2019 | 27.97 | 27.97 | 27.97 | 0 | +0.00(+0.00%) | |
| Aug 01, 2019 | 27.97 | 27.97 | 27.97 | 27.97 | 100 | +0.99(+3.67%) |
| Jul 30, 2019 | 26.98 | 26.98 | 26.98 | 0 | -3.02(-10.07%) | |
| Jul 02, 2019 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
| Jun 21, 2019 | 30.00 | 30.00 | 30.00 | 0 | +0.00(+0.00%) | |
| Jun 19, 2019 | 30.00 | 30.00 | 30.00 | 0 | +0.20(+0.67%) |
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.
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.
