Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Svenska Cellulosa Ab (OP: SVCBY )

N/A UNCHANGED
Last Price Updated: 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 (%)
Feb 27, 2009 6.430 6.560 6.410 6.530 17,190 -0.12(-1.80%)
Feb 26, 2009 6.840 6.850 6.650 6.650 14,499 -0.05(-0.75%)
Feb 25, 2009 6.580 6.710 6.550 6.700 13,704 -0.23(-3.32%)
Feb 24, 2009 6.710 6.970 6.710 6.930 3,140 +0.13(+1.91%)
Feb 23, 2009 7.100 7.100 6.800 6.800 9,524 -0.45(-6.21%)
Feb 20, 2009 7.150 7.250 7.100 7.250 7,876 -0.07(-0.96%)
Feb 19, 2009 7.460 7.460 7.320 7.320 1,599 -0.05(-0.68%)
Feb 18, 2009 7.430 7.430 7.370 7.370 2,869 -0.06(-0.81%)
Feb 17, 2009 7.540 7.540 7.430 7.430 2,847 -0.35(-4.50%)
Feb 13, 2009 7.760 7.810 7.740 7.780 1,570 +0.23(+3.05%)
Feb 12, 2009 7.550 7.610 7.410 7.550 1,167 -0.19(-2.45%)
Feb 11, 2009 7.770 7.800 7.720 7.740 2,567 +0.01(+0.13%)
Feb 10, 2009 8.030 8.160 7.730 7.730 9,712 -0.77(-9.06%)
Feb 09, 2009 8.410 8.500 8.390 8.500 1,808 +0.23(+2.78%)
Feb 06, 2009 8.150 8.300 8.140 8.270 3,724 +0.26(+3.25%)
Feb 05, 2009 7.880 8.100 7.880 8.010 1,501 +0.01(+0.12%)
Feb 04, 2009 8.050 8.050 7.950 8.000 2,321 +0.10(+1.27%)
Feb 03, 2009 7.560 7.900 7.560 7.900 3,793 +0.29(+3.81%)
Feb 02, 2009 7.590 7.650 7.490 7.610 5,424 -0.29(-3.67%)
Jan 30, 2009 7.760 7.900 7.760 7.900 2,336 +0.15(+1.94%)
Jan 29, 2009 8.030 8.040 7.750 7.750 7,472 -0.80(-9.36%)
Jan 28, 2009 8.600 8.600 8.500 8.550 37,136 +0.25(+3.01%)
Jan 27, 2009 8.200 8.420 8.200 8.300 2,439 -0.11(-1.31%)
Jan 26, 2009 8.000 8.470 8.000 8.410 2,195 +0.30(+3.70%)
Jan 23, 2009 8.080 8.250 8.080 8.110 1,479 -0.09(-1.10%)
Jan 22, 2009 8.000 8.200 7.960 8.200 5,569 +0.20(+2.50%)
Jan 21, 2009 7.760 8.100 7.760 8.000 4,682 +0.35(+4.58%)
Jan 20, 2009 7.770 7.770 7.650 7.650 4,009 -0.40(-4.97%)
Jan 16, 2009 8.000 8.180 7.930 8.050 4,253 +0.24(+3.07%)
Jan 15, 2009 7.670 7.910 7.500 7.810 12,761 +0.26(+3.44%)
Jan 14, 2009 7.600 7.600 7.470 7.550 12,777 -0.55(-6.79%)
Jan 13, 2009 8.210 8.210 8.050 8.100 3,962 -0.42(-4.93%)
Jan 12, 2009 8.610 8.610 8.520 8.520 25,403 -0.18(-2.07%)
Jan 09, 2009 8.590 8.700 8.590 8.700 10,912 -0.15(-1.69%)
Jan 08, 2009 8.610 8.850 8.610 8.850 24,984 +0.01(+0.11%)
Jan 07, 2009 9.050 9.050 8.840 8.840 29,397 +0.11(+1.26%)
Jan 06, 2009 8.700 8.850 8.700 8.730 155,633 -0.32(-3.54%)
Jan 05, 2009 8.770 9.050 8.770 9.050 8,089 +0.00(+0.00%)
Jan 02, 2009 8.800 9.050 8.800 9.050 6,456 +0.31(+3.55%)
Jan 01, 2009 8.400 8.740 8.400 8.740 0 +0.00(+0.00%)
Dec 31, 2008 8.400 8.740 8.400 8.740 5,755 +0.14(+1.63%)
Dec 30, 2008 8.720 8.720 8.510 8.600 9,267 +0.36(+4.37%)
Dec 29, 2008 8.310 8.400 8.240 8.240 7,094 +0.10(+1.23%)
Dec 26, 2008 7.850 8.220 7.850 8.140 2,773 +0.11(+1.37%)
Dec 24, 2008 8.100 8.100 8.030 8.030 1,272 +0.00(+0.00%)
Dec 23, 2008 8.140 8.160 7.950 8.030 8,737 +0.19(+2.42%)
Dec 22, 2008 7.920 8.000 7.810 7.840 2,951 -0.16(-2.00%)
Dec 19, 2008 8.260 8.300 7.950 8.000 17,781 -0.15(-1.84%)
Dec 18, 2008 8.500 8.680 8.150 8.150 13,216 -0.55(-6.32%)
Dec 17, 2008 8.350 8.700 8.300 8.700 16,025 +0.20(+2.35%)
Dec 16, 2008 8.090 8.500 8.030 8.500 14,188 +0.60(+7.59%)
Dec 15, 2008 7.940 7.990 7.810 7.900 5,582 -0.05(-0.63%)
Dec 12, 2008 7.850 8.050 7.850 7.950 7,976 -0.06(-0.75%)
Dec 11, 2008 8.020 8.160 7.890 8.010 12,229 -0.19(-2.32%)
Dec 10, 2008 8.180 8.300 8.150 8.200 5,001 +0.02(+0.24%)
Dec 09, 2008 8.540 8.540 8.180 8.180 5,336 -0.15(-1.80%)
Dec 08, 2008 8.210 8.540 8.150 8.330 29,086 +0.58(+7.48%)
Dec 05, 2008 7.500 7.800 7.400 7.750 14,774 +0.15(+1.97%)
Dec 04, 2008 7.930 7.930 7.600 7.600 6,698 -0.20(-2.56%)
Dec 03, 2008 7.870 7.870 7.550 7.800 6,231 -0.14(-1.76%)
Dec 02, 2008 7.550 8.020 7.540 7.940 5,757 +0.82(+11.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.