Sampo Oyj ADR (OP: SAXPY )

25.25 USD -0.44 (-1.71%)
Streaming Delayed Price Updated: 3:45 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 23.77 23.77 23.42 23.55 24,107 -0.35(-1.46%)
May 28, 2015 23.78 23.95 23.70 23.90 16,860 -0.02(-0.08%)
May 27, 2015 23.74 23.96 23.74 23.92 22,414 +0.07(+0.29%)
May 26, 2015 24.00 24.00 23.78 23.85 40,604 -0.66(-2.69%)
May 22, 2015 24.51 24.51 24.51 0 -0.43(-1.72%)
May 21, 2015 24.77 24.94 24.74 24.94 22,904 +0.08(+0.32%)
May 20, 2015 24.70 24.93 24.67 24.86 16,341 +0.12(+0.51%)
May 19, 2015 24.73 24.81 24.71 24.74 13,481 -0.06(-0.24%)
May 18, 2015 24.70 24.88 24.70 24.80 16,987 -0.18(-0.74%)
May 15, 2015 24.80 24.98 24.74 24.98 17,017 -0.12(-0.48%)
May 14, 2015 24.98 25.10 24.94 25.10 19,793 +0.34(+1.37%)
May 13, 2015 24.55 24.78 24.55 24.76 16,159 +0.50(+2.04%)
May 12, 2015 24.36 24.36 24.18 24.26 13,584 -0.21(-0.84%)
May 11, 2015 24.52 24.56 24.42 24.47 16,615 -0.25(-1.01%)
May 08, 2015 24.45 24.75 24.45 24.72 16,930 +0.48(+1.98%)
May 07, 2015 24.26 24.26 24.12 24.24 28,414 +0.08(+0.35%)
May 06, 2015 24.14 24.24 24.07 24.16 24,587 +0.50(+2.09%)
May 05, 2015 24.01 24.01 23.66 23.66 20,154 -0.57(-2.35%)
May 04, 2015 24.22 24.23 24.14 24.23 26,207 -0.17(-0.70%)
May 01, 2015 24.38 24.41 24.18 24.40 16,247 +0.24(+0.99%)
Apr 30, 2015 24.05 24.26 23.99 24.16 18,905 +0.01(+0.04%)
Apr 29, 2015 24.10 24.26 24.06 24.15 15,394 +0.18(+0.75%)
Apr 28, 2015 24.05 24.05 23.89 23.97 19,302 -0.07(-0.29%)
Apr 27, 2015 23.93 24.11 23.93 24.04 14,231 +0.13(+0.54%)
Apr 24, 2015 23.73 23.92 23.67 23.91 27,241 -0.18(-0.75%)
Apr 23, 2015 23.89 24.14 23.89 24.09 16,043 +0.00(+0.00%)
Apr 22, 2015 24.26 24.26 24.01 24.09 45,388 -0.52(-2.11%)
Apr 21, 2015 24.56 24.66 24.54 24.61 24,460 +0.06(+0.23%)
Apr 20, 2015 24.56 24.60 23.99 24.55 47,759 -0.02(-0.07%)
Apr 17, 2015 24.54 24.69 24.42 24.57 28,492 -0.98(-3.84%)
Apr 16, 2015 25.99 25.99 25.19 25.55 27,948 -0.77(-2.93%)
Apr 15, 2015 26.27 26.32 26.00 26.32 17,280 +0.14(+0.53%)
Apr 14, 2015 26.06 26.18 26.00 26.18 37,839 +0.31(+1.20%)
Apr 13, 2015 25.92 25.97 25.77 25.87 15,296 -0.13(-0.50%)
Apr 10, 2015 25.98 26.07 25.98 26.00 16,935 +0.05(+0.19%)
Apr 09, 2015 25.98 26.00 25.88 25.95 25,531 -0.26(-0.99%)
Apr 08, 2015 26.27 26.33 26.14 26.21 37,192 +0.16(+0.61%)
Apr 07, 2015 26.14 26.21 25.95 26.05 19,549 -0.34(-1.29%)
Apr 06, 2015 26.26 26.41 26.16 26.39 14,268 +0.27(+1.05%)
Apr 02, 2015 26.11 26.11 26.11 0 +0.46(+1.81%)
Apr 01, 2015 25.62 25.69 25.48 25.65 24,850 +0.41(+1.62%)
Mar 31, 2015 25.26 25.29 25.12 25.24 21,857 -0.71(-2.75%)
Mar 30, 2015 25.81 25.98 25.79 25.95 22,617 +0.21(+0.83%)
Mar 27, 2015 25.59 25.75 25.57 25.74 45,772 +0.00(+0.00%)
Mar 26, 2015 25.73 25.83 25.54 25.74 33,880 -0.41(-1.57%)
Mar 25, 2015 26.26 26.26 26.08 26.15 44,442 -0.01(-0.04%)
Mar 24, 2015 26.03 26.24 25.99 26.16 33,995 +0.00(+0.00%)
Mar 23, 2015 26.04 26.16 25.96 26.16 15,569 +0.17(+0.65%)
Mar 20, 2015 25.67 26.13 25.62 25.99 22,959 +0.78(+3.09%)
Mar 19, 2015 25.19 25.21 25.08 25.21 24,281 -0.50(-1.94%)
Mar 18, 2015 25.02 25.73 25.00 25.71 37,065 +0.83(+3.34%)
Mar 17, 2015 24.78 24.89 24.75 24.88 32,607 -0.05(-0.20%)
Mar 16, 2015 24.82 24.98 24.82 24.93 24,165 +0.28(+1.14%)
Mar 13, 2015 24.58 24.74 24.49 24.65 182,905 -0.29(-1.16%)
Mar 12, 2015 24.80 24.94 24.72 24.94 32,100 +0.35(+1.42%)
Mar 11, 2015 24.58 24.68 24.52 24.59 17,234 -0.11(-0.45%)
Mar 10, 2015 24.84 24.90 24.65 24.70 21,165 -0.22(-0.88%)
Mar 09, 2015 24.92 24.92 24.63 24.92 13,525 +0.16(+0.65%)
Mar 06, 2015 24.85 24.94 24.74 24.76 19,294 -0.26(-1.06%)
Mar 05, 2015 24.99 25.09 24.94 25.02 51,802 +0.15(+0.62%)
Mar 04, 2015 24.87 24.65 24.87 26,714 -0.15(-0.60%)
Mar 03, 2015 24.92 25.02 30,597 -0.05(-0.18%)
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.