Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Skf Ab ADR (OP: SKFRY )

21.43 -0.35 (-1.61%)
Streaming Delayed Price Updated: 12:51 PM EDT, Jun 7, 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 (%)
Jan 30, 2009 8.640 8.750 8.340 8.350 16,136 -0.06(-0.71%)
Jan 29, 2009 8.600 8.730 8.360 8.410 110,972 -0.74(-8.09%)
Jan 28, 2009 9.100 9.390 9.100 9.150 14,197 +0.63(+7.39%)
Jan 27, 2009 8.280 8.650 8.280 8.520 30,156 +0.16(+1.91%)
Jan 26, 2009 8.050 8.500 8.050 8.360 46,445 +0.29(+3.59%)
Jan 23, 2009 7.920 8.210 7.860 8.070 51,308 -0.21(-2.54%)
Jan 22, 2009 8.120 8.620 8.100 8.280 64,148 -0.08(-0.96%)
Jan 21, 2009 7.950 8.360 7.950 8.360 70,157 +0.71(+9.28%)
Jan 20, 2009 7.900 7.900 7.630 7.650 30,921 -0.80(-9.47%)
Jan 16, 2009 8.320 8.480 8.150 8.450 81,390 +0.35(+4.32%)
Jan 15, 2009 7.880 8.270 7.830 8.100 49,910 +0.35(+4.52%)
Jan 14, 2009 7.760 7.790 7.620 7.750 5,926 -0.71(-8.39%)
Jan 13, 2009 8.540 8.540 8.270 8.460 21,760 -0.30(-3.42%)
Jan 12, 2009 9.000 9.000 8.750 8.760 19,059 -0.58(-6.21%)
Jan 09, 2009 9.610 9.750 9.300 9.340 6,950 -0.75(-7.43%)
Jan 08, 2009 9.920 10.09 9.860 10.09 57,243 +0.04(+0.40%)
Jan 07, 2009 9.960 10.16 9.960 10.05 40,538 +0.00(+0.00%)
Jan 06, 2009 9.900 10.24 9.900 10.05 47,628 +0.13(+1.31%)
Jan 05, 2009 9.930 9.980 9.750 9.920 24,331 -0.33(-3.22%)
Jan 02, 2009 9.910 10.25 9.910 10.25 37,570 +0.18(+1.79%)
Jan 01, 2009 9.820 10.20 9.750 10.07 0 +0.00(+0.00%)
Dec 31, 2008 9.820 10.20 9.750 10.07 52,863 +0.22(+2.23%)
Dec 30, 2008 10.03 10.03 9.770 9.850 48,304 +0.35(+3.68%)
Dec 29, 2008 9.600 9.730 9.430 9.500 40,251 +0.34(+3.71%)
Dec 26, 2008 8.350 9.160 8.350 9.160 18,232 +0.11(+1.22%)
Dec 24, 2008 8.750 9.050 8.750 9.050 3,886 +0.13(+1.46%)
Dec 23, 2008 9.340 9.340 8.880 8.920 40,268 -0.20(-2.19%)
Dec 22, 2008 9.370 9.370 9.020 9.120 32,102 -0.06(-0.65%)
Dec 19, 2008 9.160 9.400 9.140 9.180 37,165 -0.12(-1.29%)
Dec 18, 2008 9.410 9.650 9.180 9.300 59,925 -0.11(-1.17%)
Dec 17, 2008 8.920 9.540 8.920 9.410 38,786 +0.04(+0.43%)
Dec 16, 2008 8.710 9.400 8.710 9.370 89,100 +0.64(+7.33%)
Dec 15, 2008 8.840 8.840 8.620 8.730 46,719 -0.20(-2.24%)
Dec 12, 2008 8.560 9.000 8.560 8.930 43,430 +0.24(+2.76%)
Dec 11, 2008 8.740 9.000 8.680 8.690 45,054 -0.15(-1.70%)
Dec 10, 2008 8.950 9.250 8.800 8.840 18,575 +0.66(+8.07%)
Dec 09, 2008 7.980 8.480 7.980 8.180 62,761 -0.07(-0.85%)
Dec 08, 2008 7.700 8.380 7.700 8.250 60,012 +0.72(+9.56%)
Dec 05, 2008 7.100 7.550 7.000 7.530 100,594 +0.13(+1.76%)
Dec 04, 2008 7.560 7.690 7.320 7.400 84,264 -0.36(-4.64%)
Dec 03, 2008 7.650 7.820 7.300 7.760 47,926 +0.19(+2.51%)
Dec 02, 2008 6.950 7.650 6.950 7.570 63,194 +0.59(+8.45%)
Dec 01, 2008 7.640 7.640 6.950 6.980 55,405 -0.97(-12.20%)
Nov 28, 2008 7.700 7.960 7.700 7.950 16,880 -0.05(-0.62%)
Nov 26, 2008 7.720 8.060 7.600 8.000 34,525 +0.05(+0.63%)
Nov 25, 2008 8.150 8.440 7.750 7.950 47,824 +0.00(+0.00%)
Nov 24, 2008 7.300 8.000 7.250 7.950 70,196 +1.25(+18.66%)
Nov 21, 2008 6.600 7.050 6.450 6.700 37,265 +0.15(+2.29%)
Nov 20, 2008 7.020 7.300 6.550 6.550 79,884 -0.48(-6.83%)
Nov 19, 2008 7.530 7.740 7.030 7.030 64,403 -1.07(-13.21%)
Nov 18, 2008 7.550 8.100 7.500 8.100 304,546 +0.07(+0.87%)
Nov 17, 2008 7.900 8.400 7.900 8.030 73,863 -0.27(-3.25%)
Nov 14, 2008 8.950 9.000 8.300 8.300 10,569 -1.20(-12.63%)
Nov 13, 2008 8.650 9.500 8.300 9.500 74,377 +0.75(+8.57%)
Nov 12, 2008 9.000 9.050 8.580 8.750 10,005 -0.19(-2.13%)
Nov 11, 2008 9.160 9.340 8.840 8.940 25,432 -0.36(-3.87%)
Nov 10, 2008 9.950 9.950 9.290 9.300 20,358 +0.10(+1.09%)
Nov 07, 2008 9.050 9.350 9.000 9.200 23,822 +0.65(+7.60%)
Nov 06, 2008 8.900 8.900 8.400 8.550 10,332 -0.80(-8.56%)
Nov 05, 2008 9.650 10.05 9.350 9.350 5,371 -0.65(-6.50%)
Nov 04, 2008 10.00 10.30 9.850 10.00 20,129 +0.85(+9.29%)
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.