Sampo Oyj ADR (OP: SAXPY )

25.23 USD -0.15 (-0.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 24.14 24.29 23.99 24.05 24,999 -0.16(-0.64%)
Jul 29, 2021 24.23 24.28 24.11 24.20 28,049 +0.18(+0.73%)
Jul 28, 2021 24.00 24.14 23.87 24.02 19,606 -0.16(-0.64%)
Jul 27, 2021 24.13 24.19 24.06 24.18 39,855 +0.06(+0.25%)
Jul 26, 2021 24.15 24.23 24.10 24.12 25,054 +0.17(+0.69%)
Jul 23, 2021 23.97 24.02 23.81 23.95 22,366 -0.04(-0.15%)
Jul 22, 2021 24.12 24.24 23.73 23.99 19,377 +0.27(+1.14%)
Jul 21, 2021 23.63 23.81 23.61 23.72 18,764 +0.39(+1.67%)
Jul 20, 2021 22.94 23.39 22.94 23.33 48,801 +0.30(+1.30%)
Jul 19, 2021 23.06 23.09 22.95 23.03 39,642 -0.51(-2.17%)
Jul 16, 2021 23.65 23.86 23.50 23.54 59,252 -0.04(-0.19%)
Jul 15, 2021 23.52 23.66 23.51 23.58 23,908 -0.08(-0.32%)
Jul 14, 2021 23.59 23.66 23.55 23.66 22,189 +0.22(+0.94%)
Jul 13, 2021 23.46 23.48 23.39 23.44 26,987 -0.23(-0.97%)
Jul 12, 2021 23.51 23.73 23.51 23.67 14,161 +0.10(+0.42%)
Jul 09, 2021 23.40 23.58 23.40 23.57 26,406 +0.31(+1.33%)
Jul 08, 2021 23.32 23.33 23.20 23.26 65,670 -0.36(-1.52%)
Jul 07, 2021 23.45 23.67 23.43 23.62 32,949 +0.21(+0.89%)
Jul 06, 2021 23.49 23.49 23.28 23.41 21,684 +0.04(+0.18%)
Jul 02, 2021 23.22 23.43 23.20 23.37 22,627 +0.17(+0.73%)
Jul 01, 2021 23.11 23.32 23.09 23.20 23,205 +0.20(+0.88%)
Jun 30, 2021 23.02 23.03 22.88 23.00 32,983 -0.21(-0.92%)
Jun 29, 2021 23.26 23.31 23.15 23.21 118,465 -0.17(-0.73%)
Jun 28, 2021 23.32 23.43 23.29 23.38 27,504 -0.16(-0.68%)
Jun 25, 2021 24.13 24.13 23.28 23.54 73,213 +0.05(+0.21%)
Jun 24, 2021 23.35 23.49 23.34 23.49 23,879 +0.41(+1.80%)
Jun 23, 2021 23.25 23.25 23.04 23.08 21,638 -0.24(-1.05%)
Jun 22, 2021 23.22 23.32 23.16 23.32 154,854 +0.12(+0.54%)
Jun 21, 2021 23.09 23.25 23.05 23.20 70,495 +0.15(+0.63%)
Jun 18, 2021 22.99 23.13 22.96 23.05 29,421 -0.30(-1.28%)
Jun 17, 2021 23.44 23.45 23.28 23.35 26,181 -0.36(-1.52%)
Jun 16, 2021 23.86 23.96 23.66 23.71 32,720 -0.05(-0.19%)
Jun 15, 2021 23.75 23.84 23.66 23.75 34,348 +0.21(+0.91%)
Jun 14, 2021 23.45 23.54 23.45 23.54 25,635 +0.27(+1.16%)
Jun 11, 2021 23.27 23.33 23.21 23.27 20,911 +0.03(+0.13%)
Jun 10, 2021 23.14 23.25 23.10 23.24 34,897 -0.12(-0.53%)
Jun 09, 2021 23.33 23.42 23.29 23.36 15,142 -0.03(-0.15%)
Jun 08, 2021 23.34 23.40 23.30 23.40 13,979 -0.09(-0.36%)
Jun 07, 2021 23.44 23.54 23.42 23.49 21,426 -0.08(-0.36%)
Jun 04, 2021 23.48 23.70 23.47 23.57 33,528 +0.03(+0.13%)
Jun 03, 2021 23.54 23.63 23.40 23.54 34,879 -0.04(-0.19%)
Jun 02, 2021 23.50 23.64 23.47 23.58 33,026 +0.04(+0.19%)
Jun 01, 2021 23.60 23.66 23.47 23.54 21,572 -0.22(-0.95%)
May 28, 2021 23.77 23.83 23.64 23.76 33,281 -0.01(-0.02%)
May 27, 2021 23.78 23.78 23.61 23.77 56,583 +0.18(+0.76%)
May 26, 2021 23.57 23.67 23.57 23.59 71,504 -0.55(-2.28%)
May 25, 2021 24.09 24.14 23.95 24.14 38,372 +0.10(+0.44%)
May 24, 2021 23.96 24.21 23.96 24.04 20,569 +0.16(+0.65%)
May 21, 2021 23.99 24.11 23.78 23.88 20,788 -0.16(-0.67%)
May 20, 2021 23.85 24.13 23.84 24.04 22,084 -0.86(-3.45%)
May 19, 2021 25.05 25.22 24.58 24.90 15,898 -0.55(-2.16%)
May 18, 2021 25.03 25.45 24.55 25.45 18,068 +0.60(+2.41%)
May 17, 2021 24.83 24.95 24.73 24.85 22,293 -0.04(-0.16%)
May 14, 2021 24.68 24.90 24.66 24.89 22,023 +0.52(+2.15%)
May 13, 2021 24.29 24.43 24.19 24.36 22,209 +0.21(+0.89%)
May 12, 2021 24.22 24.30 24.11 24.15 44,261 -0.04(-0.17%)
May 11, 2021 24.05 24.36 24.05 24.19 27,917 -0.17(-0.70%)
May 10, 2021 24.52 24.56 24.36 24.36 28,408 -0.31(-1.26%)
May 07, 2021 24.44 24.73 24.35 24.67 18,475 +0.32(+1.31%)
May 06, 2021 24.18 24.35 24.10 24.35 22,908 +0.49(+2.05%)
May 05, 2021 23.96 23.99 23.82 23.86 89,158 +0.23(+0.97%)
May 04, 2021 23.50 23.72 23.47 23.63 40,736 -0.23(-0.96%)
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.