Sampo Oyj ADR (OP: SAXPY )

24.56 USD +0.05 (+0.20%)
Streaming Delayed Price Updated: 12:59 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 19.95 20.45 19.92 20.34 35,584 +0.49(+2.49%)
Jun 29, 2016 19.77 19.94 19.77 19.85 123,429 +0.33(+1.69%)
Jun 28, 2016 19.65 19.65 19.34 19.52 67,051 +0.53(+2.79%)
Jun 27, 2016 19.41 19.41 18.94 18.99 94,818 -0.37(-1.91%)
Jun 24, 2016 19.69 19.97 19.32 19.36 55,302 -2.33(-10.74%)
Jun 23, 2016 21.51 21.69 21.42 21.69 31,905 -0.04(-0.18%)
Jun 22, 2016 21.85 21.87 21.69 21.73 27,665 +0.17(+0.81%)
Jun 21, 2016 21.48 21.65 21.45 21.56 35,122 -0.02(-0.11%)
Jun 20, 2016 21.65 21.70 21.49 21.58 56,923 +0.58(+2.76%)
Jun 17, 2016 20.86 21.04 20.83 21.00 34,637 +0.29(+1.40%)
Jun 16, 2016 20.35 20.73 20.29 20.71 46,569 +0.08(+0.39%)
Jun 15, 2016 20.70 20.78 20.61 20.63 84,915 -0.04(-0.17%)
Jun 14, 2016 20.64 20.71 20.49 20.67 74,559 -0.20(-0.98%)
Jun 13, 2016 20.87 21.10 20.81 20.87 29,069 -0.54(-2.52%)
Jun 10, 2016 21.51 21.55 21.33 21.41 34,314 -0.77(-3.47%)
Jun 09, 2016 22.14 22.22 22.09 22.18 31,503 -0.57(-2.51%)
Jun 08, 2016 22.50 22.76 22.50 22.75 18,502 +0.15(+0.66%)
Jun 07, 2016 22.62 22.72 22.60 22.60 27,584 +0.02(+0.09%)
Jun 06, 2016 22.57 22.62 22.48 22.58 21,248 +0.11(+0.51%)
Jun 03, 2016 22.42 22.49 22.29 22.46 28,465 +0.18(+0.83%)
Jun 02, 2016 22.15 22.32 22.14 22.28 61,267 -0.07(-0.31%)
Jun 01, 2016 22.24 22.42 22.24 22.35 16,690 +0.11(+0.49%)
May 31, 2016 22.53 22.53 22.19 22.24 32,573 -0.21(-0.94%)
May 27, 2016 22.45 22.45 22.45 0 +0.07(+0.29%)
May 26, 2016 22.35 22.43 22.31 22.39 22,228 +0.10(+0.47%)
May 25, 2016 22.21 22.33 22.12 22.28 24,431 -0.05(-0.22%)
May 24, 2016 22.01 22.36 22.01 22.33 30,249 +0.09(+0.43%)
May 23, 2016 22.08 22.27 22.08 22.24 26,371 +0.04(+0.18%)
May 20, 2016 22.05 22.26 22.04 22.20 39,342 +0.27(+1.25%)
May 19, 2016 21.85 21.92 21.79 21.92 27,230 +0.07(+0.32%)
May 18, 2016 21.75 22.12 21.74 21.85 37,742 -0.01(-0.05%)
May 17, 2016 22.06 22.12 21.86 21.86 32,735 -0.07(-0.32%)
May 16, 2016 21.75 21.97 21.75 21.93 39,580 +0.18(+0.85%)
May 13, 2016 21.83 21.86 21.68 21.75 16,339 -0.59(-2.66%)
May 12, 2016 22.38 22.38 22.24 22.34 21,046 +0.08(+0.36%)
May 11, 2016 22.23 22.39 22.23 22.26 34,748 -0.16(-0.71%)
May 10, 2016 22.23 22.45 22.23 22.42 163,329 +0.16(+0.73%)
May 09, 2016 22.19 22.27 22.19 22.26 119,433 +0.17(+0.76%)
May 06, 2016 22.11 22.16 22.04 22.09 23,595 -0.14(-0.63%)
May 05, 2016 22.46 22.50 22.19 22.23 31,269 -0.25(-1.11%)
May 04, 2016 22.20 22.48 22.20 22.48 74,241 +0.42(+1.90%)
May 03, 2016 22.08 22.15 21.98 22.06 43,529 -0.24(-1.08%)
May 02, 2016 22.20 22.30 22.15 22.30 27,015 +0.47(+2.15%)
Apr 29, 2016 21.94 21.99 21.78 21.83 21,559 -0.18(-0.82%)
Apr 28, 2016 21.75 22.08 21.75 22.01 27,189 -0.07(-0.32%)
Apr 27, 2016 22.00 22.08 21.97 22.08 20,414 -0.25(-1.12%)
Apr 26, 2016 22.42 22.44 22.33 22.33 28,959 +0.07(+0.31%)
Apr 25, 2016 22.21 22.32 22.19 22.26 22,993 -0.46(-2.02%)
Apr 22, 2016 22.79 22.79 22.56 22.72 19,126 -0.25(-1.09%)
Apr 21, 2016 23.21 23.46 22.97 22.97 186,979 -1.58(-6.44%)
Apr 20, 2016 24.51 24.61 24.46 24.55 21,859 +0.06(+0.24%)
Apr 19, 2016 24.42 24.50 24.40 24.49 18,098 +0.49(+2.04%)
Apr 18, 2016 23.88 24.04 23.88 24.00 30,179 +0.35(+1.48%)
Apr 15, 2016 23.78 23.78 23.61 23.65 22,684 -0.15(-0.63%)
Apr 14, 2016 23.69 23.89 23.66 23.80 33,515 +0.08(+0.34%)
Apr 13, 2016 23.61 23.83 23.60 23.72 24,270 +0.14(+0.59%)
Apr 12, 2016 23.38 23.59 23.23 23.58 25,431 +0.27(+1.16%)
Apr 11, 2016 23.51 23.53 23.28 23.31 25,637 -0.01(-0.04%)
Apr 08, 2016 23.28 23.43 23.28 23.32 41,486 +0.48(+2.10%)
Apr 07, 2016 23.04 23.06 22.79 22.84 35,980 -0.71(-3.01%)
Apr 06, 2016 23.35 23.63 23.35 23.55 19,304 +0.33(+1.42%)
Apr 05, 2016 23.20 23.29 23.13 23.22 24,106 -0.31(-1.32%)
Apr 04, 2016 23.68 23.68 23.49 23.53 23,563 +0.04(+0.17%)
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.