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 (%)
Apr 30, 2009 9.670 9.720 9.600 9.600 30,490 -0.09(-0.93%)
Apr 29, 2009 9.690 9.690 9.690 9.690 210 +0.09(+0.94%)
Apr 28, 2009 9.750 9.800 9.460 9.600 15,829 +0.86(+9.84%)
Apr 27, 2009 8.690 8.870 8.690 8.740 35,100 -0.06(-0.68%)
Apr 24, 2009 8.750 8.840 8.750 8.800 9,815 +0.39(+4.64%)
Apr 23, 2009 8.290 8.410 8.290 8.410 24,960 +0.14(+1.69%)
Apr 22, 2009 7.870 8.270 7.870 8.270 3,532 +0.58(+7.54%)
Apr 21, 2009 7.460 7.770 7.460 7.690 1,749 +0.24(+3.22%)
Apr 20, 2009 7.950 7.950 7.450 7.450 5,144 -1.00(-11.83%)
Apr 17, 2009 8.420 8.450 8.350 8.450 5,061 -0.25(-2.87%)
Apr 16, 2009 8.720 8.820 8.630 8.700 2,188 +0.22(+2.59%)
Apr 15, 2009 8.480 8.540 8.420 8.480 1,418 +0.10(+1.19%)
Apr 14, 2009 8.460 8.490 8.380 8.380 1,376 -0.34(-3.90%)
Apr 13, 2009 8.720 8.750 8.720 8.720 2,013 +0.09(+1.04%)
Apr 09, 2009 8.540 8.630 8.470 8.630 17,934 +0.37(+4.48%)
Apr 08, 2009 8.210 8.350 8.210 8.260 3,441 +0.01(+0.12%)
Apr 07, 2009 8.160 8.250 8.160 8.250 3,292 -0.20(-2.37%)
Apr 06, 2009 8.380 8.450 8.310 8.450 1,328 +0.00(+0.00%)
Apr 03, 2009 8.340 8.450 8.220 8.450 3,381 -0.12(-1.40%)
Apr 02, 2009 8.290 8.570 8.290 8.570 123,968 +0.67(+8.48%)
Apr 01, 2009 7.730 7.920 7.730 7.900 1,671 +0.30(+3.95%)
Mar 31, 2009 7.460 7.650 7.460 7.600 19,202 +0.18(+2.43%)
Mar 30, 2009 7.490 7.500 7.370 7.420 3,464 -0.56(-7.02%)
Mar 26, 2009 8.010 8.140 7.970 7.980 1,577 +0.22(+2.84%)
Mar 25, 2009 7.650 7.960 7.650 7.760 1,388 -0.12(-1.52%)
Mar 24, 2009 7.980 8.000 7.880 7.880 4,753 -0.16(-1.99%)
Mar 23, 2009 7.920 8.040 7.920 8.040 719 +0.40(+5.24%)
Mar 20, 2009 7.650 7.650 7.640 7.640 228 -0.42(-5.21%)
Mar 19, 2009 7.990 8.150 7.990 8.060 3,079 +0.22(+2.81%)
Mar 18, 2009 7.480 7.900 7.480 7.840 9,554 +0.37(+4.95%)
Mar 17, 2009 7.320 7.470 7.320 7.470 2,135 +0.13(+1.77%)
Mar 16, 2009 7.380 7.550 7.340 7.340 3,243 -0.21(-2.78%)
Mar 13, 2009 7.460 7.570 7.450 7.550 1,666 -0.10(-1.31%)
Mar 12, 2009 7.450 7.730 7.430 7.650 3,804 +0.39(+5.37%)
Mar 11, 2009 7.180 7.260 7.100 7.260 6,272 +0.45(+6.61%)
Mar 10, 2009 6.710 6.850 6.700 6.810 19,458 +0.66(+10.73%)
Mar 09, 2009 6.230 6.330 6.150 6.150 6,401 -0.12(-1.91%)
Mar 06, 2009 6.390 6.390 6.260 6.270 1,724 +0.16(+2.62%)
Mar 05, 2009 6.230 6.230 6.110 6.110 7,325 -0.55(-8.26%)
Mar 04, 2009 6.310 6.730 6.310 6.660 8,083 +0.46(+7.42%)
Mar 02, 2009 6.340 6.370 6.200 6.200 13,187 -0.33(-5.05%)
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%)
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.