Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ssab Swedish Steel Ab (OP: SSAAY )

2.770 UNCHANGED
Streaming Delayed Price Updated: 3:22 PM EDT, May 22, 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 (%)
Oct 29, 2021 2.830 2.900 2.830 2.900 26,212 +0.08(+2.84%)
Oct 27, 2021 2.820 2.820 2.820 60,064 +0.03(+1.08%)
Oct 26, 2021 2.810 2.790 2.790 7,914 -0.01(-0.36%)
Oct 25, 2021 2.800 2.800 2.720 2.800 70,986 +0.13(+4.87%)
Oct 22, 2021 2.670 2.670 2.670 2.670 3,611 +0.12(+4.91%)
Oct 21, 2021 2.610 2.610 2.545 2.545 4,586 -0.06(-2.12%)
Oct 20, 2021 2.640 2.640 2.600 2.600 989 -0.05(-2.07%)
Oct 19, 2021 2.680 2.680 2.655 2.655 1,014 +0.07(+2.71%)
Oct 18, 2021 2.585 2.585 2.585 2.585 655 +0.06(+2.58%)
Oct 15, 2021 2.650 2.650 2.520 2.520 2,278 -0.03(-1.18%)
Oct 14, 2021 2.550 2.550 2.550 2.550 220 +0.12(+4.94%)
Oct 13, 2021 2.430 2.430 2.430 2.430 2,531 +0.03(+1.25%)
Oct 11, 2021 2.400 2.400 2.400 0 +0.01(+0.42%)
Oct 08, 2021 2.470 2.470 2.390 2.390 1,268 +0.00(+0.00%)
Oct 07, 2021 2.400 2.400 2.390 2.390 1,069 -0.06(-2.45%)
Oct 05, 2021 2.450 2.450 2.450 25 -0.02(-0.81%)
Oct 01, 2021 2.470 2.470 2.470 59 +0.07(+2.92%)
Sep 30, 2021 2.380 2.400 2.380 2.400 653 +0.05(+2.13%)
Sep 29, 2021 2.400 2.400 2.350 2.350 4,739 -0.06(-2.49%)
Sep 27, 2021 2.410 2.410 2.410 52 +0.01(+0.42%)
Sep 24, 2021 2.400 2.400 2.400 2.400 679 +0.06(+2.56%)
Sep 23, 2021 2.340 2.340 2.340 2.340 1,004 +0.06(+2.63%)
Sep 22, 2021 2.290 2.290 2.280 2.280 5,185 -0.02(-0.87%)
Sep 21, 2021 2.360 2.360 2.300 2.300 2,776 -0.15(-5.93%)
Sep 20, 2021 2.500 2.500 2.340 2.445 28,513 -0.24(-8.77%)
Sep 17, 2021 2.680 2.680 2.680 2.680 530 -0.06(-2.19%)
Sep 16, 2021 2.780 2.780 2.680 2.740 11,679 -0.04(-1.44%)
Sep 15, 2021 2.670 2.810 2.670 2.780 20,758 +0.15(+5.70%)
Sep 14, 2021 2.685 2.690 2.630 2.630 6,469 +0.01(+0.57%)
Sep 13, 2021 2.770 2.770 2.615 2.615 12,108 +0.02(+0.58%)
Sep 10, 2021 2.610 2.610 2.600 2.600 2,983 +0.00(+0.19%)
Sep 09, 2021 2.590 2.640 2.590 2.595 852 +0.04(+1.37%)
Sep 08, 2021 2.610 2.610 2.560 2.560 6,377 -0.09(-3.40%)
Sep 07, 2021 2.620 2.800 2.620 2.650 5,961 -0.04(-1.49%)
Sep 03, 2021 2.690 2.690 2.622 2.690 895 +0.04(+1.51%)
Sep 02, 2021 2.700 2.730 2.650 2.650 2,133 -0.07(-2.57%)
Sep 01, 2021 2.770 2.770 2.700 2.720 4,775 +0.00(+0.00%)
Aug 31, 2021 2.750 2.890 2.720 2.720 6,820 -0.21(-7.17%)
Aug 30, 2021 2.930 2.930 2.740 2.930 6,204 +0.08(+2.99%)
Aug 27, 2021 2.800 2.910 2.750 2.845 3,748 +0.05(+1.79%)
Aug 26, 2021 2.900 2.940 2.750 2.795 18,016 -0.00(-0.18%)
Aug 25, 2021 2.800 2.800 2.700 2.800 12,816 +0.01(+0.36%)
Aug 24, 2021 2.900 2.900 2.790 2.790 4,906 +0.03(+1.09%)
Aug 23, 2021 2.820 2.850 2.500 2.760 59,139 +0.07(+2.60%)
Aug 20, 2021 2.760 2.760 2.690 2.690 4,641 -0.06(-2.36%)
Aug 19, 2021 2.780 2.940 2.745 2.755 6,320 -0.19(-6.45%)
Aug 17, 2021 2.945 2.945 2.945 8 +0.04(+1.55%)
Aug 11, 2021 2.900 2.900 2.900 30 -0.05(-1.69%)
Aug 10, 2021 2.890 3.060 2.730 2.950 10,777 +0.09(+3.15%)
Aug 09, 2021 2.860 2.860 2.860 2.860 218 -0.25(-8.04%)
Aug 06, 2021 3.110 3.110 3.110 3.110 5,000 +0.11(+3.84%)
Aug 05, 2021 2.995 2.995 2.995 2.995 1,070 -0.08(-2.76%)
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.