Sampo Oyj ADR (OP: SAXPY )

23.05 USD UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 21.54 21.63 21.52 21.56 63,400 +0.04(+0.19%)
May 30, 2019 21.55 21.60 21.44 21.52 58,715 -0.09(-0.39%)
May 29, 2019 21.63 21.66 21.55 21.61 58,162 -0.19(-0.89%)
May 28, 2019 21.84 21.92 21.80 21.80 46,233 -0.12(-0.55%)
May 24, 2019 21.87 21.93 21.80 21.92 38,300 +0.34(+1.58%)
May 23, 2019 21.56 21.64 21.54 21.58 48,234 -0.28(-1.28%)
May 22, 2019 21.83 21.91 21.81 21.86 35,474 -0.19(-0.86%)
May 21, 2019 21.97 22.06 21.93 22.05 47,960 +0.13(+0.62%)
May 20, 2019 21.86 21.96 21.83 21.92 33,423 -0.04(-0.16%)
May 17, 2019 21.94 22.03 21.89 21.95 50,000 -0.17(-0.77%)
May 16, 2019 22.01 22.20 22.01 22.12 58,494 +0.15(+0.68%)
May 15, 2019 21.77 22.05 21.76 21.97 41,586 -0.06(-0.27%)
May 14, 2019 21.93 22.13 21.93 22.03 63,327 +0.24(+1.10%)
May 13, 2019 21.86 21.88 21.69 21.79 46,430 -0.45(-2.02%)
May 10, 2019 22.19 22.30 22.12 22.24 34,800 +0.09(+0.41%)
May 09, 2019 21.96 22.15 21.95 22.15 36,627 +0.00(+0.00%)
May 08, 2019 22.02 22.21 22.01 22.15 54,311 -0.22(-0.98%)
May 07, 2019 22.42 22.44 22.24 22.37 33,738 -0.25(-1.11%)
May 06, 2019 22.46 22.65 22.46 22.62 29,445 -0.28(-1.23%)
May 03, 2019 22.80 22.92 22.80 22.90 26,200 +0.10(+0.45%)
May 02, 2019 22.77 22.91 22.75 22.80 39,284 +0.12(+0.53%)
May 01, 2019 23.06 23.06 22.68 22.68 38,507 -0.20(-0.87%)
Apr 30, 2019 22.80 22.91 22.79 22.88 45,579 -0.23(-1.00%)
Apr 29, 2019 22.97 23.14 22.97 23.11 34,184 -0.01(-0.06%)
Apr 26, 2019 23.07 23.18 23.07 23.12 23,200 +0.17(+0.74%)
Apr 25, 2019 22.90 23.02 22.87 22.95 25,285 +0.16(+0.70%)
Apr 24, 2019 22.77 22.94 22.75 22.80 26,302 -0.36(-1.58%)
Apr 23, 2019 22.91 23.16 22.91 23.16 26,237 +0.02(+0.09%)
Apr 22, 2019 23.18 23.26 23.14 23.14 45,962 -0.03(-0.13%)
Apr 18, 2019 23.10 23.20 23.09 23.17 45,300 +0.07(+0.30%)
Apr 17, 2019 23.18 23.24 23.05 23.10 24,409 +0.19(+0.83%)
Apr 16, 2019 22.80 22.93 22.76 22.91 45,471 +0.27(+1.19%)
Apr 15, 2019 22.58 22.64 22.51 22.64 34,746 -0.06(-0.26%)
Apr 12, 2019 22.69 22.74 22.65 22.70 31,700 +0.09(+0.40%)
Apr 11, 2019 22.51 22.61 22.50 22.61 42,044 +0.44(+1.98%)
Apr 10, 2019 22.15 22.23 22.09 22.17 29,424 -1.67(-7.02%)
Apr 09, 2019 23.96 24.03 23.73 23.84 25,577 -0.04(-0.15%)
Apr 08, 2019 24.04 24.05 23.83 23.88 43,764 -0.05(-0.21%)
Apr 05, 2019 23.99 24.04 23.85 23.93 34,700 +0.12(+0.53%)
Apr 04, 2019 23.73 23.91 23.73 23.80 38,695 +0.25(+1.04%)
Apr 03, 2019 23.58 23.64 23.52 23.56 31,811 +0.20(+0.86%)
Apr 02, 2019 23.33 23.36 23.18 23.36 32,749 +0.34(+1.48%)
Apr 01, 2019 22.99 23.05 22.92 23.02 38,053 +0.41(+1.79%)
Mar 29, 2019 22.82 22.84 22.60 22.61 516,900 -0.54(-2.33%)
Mar 28, 2019 23.20 23.20 23.09 23.16 82,760 -0.27(-1.17%)
Mar 27, 2019 23.61 23.66 23.43 23.43 38,082 -0.23(-0.95%)
Mar 26, 2019 23.66 23.73 23.60 23.66 49,766 -0.04(-0.17%)
Mar 25, 2019 23.79 23.81 23.65 23.70 23,776 -0.13(-0.57%)
Mar 22, 2019 24.07 24.10 23.78 23.83 22,000 -0.58(-2.38%)
Mar 21, 2019 24.22 24.43 24.22 24.41 22,002 +0.03(+0.12%)
Mar 20, 2019 24.37 24.52 24.25 24.38 32,599 +0.08(+0.35%)
Mar 19, 2019 24.45 24.47 24.26 24.30 114,310 -0.02(-0.10%)
Mar 18, 2019 24.30 24.39 24.28 24.32 625,325 +0.28(+1.16%)
Mar 15, 2019 23.98 24.09 23.98 24.04 25,800 +0.05(+0.21%)
Mar 14, 2019 23.83 24.00 23.82 23.99 35,784 +0.24(+1.01%)
Mar 13, 2019 23.68 23.79 23.63 23.75 35,417 +0.16(+0.68%)
Mar 12, 2019 23.61 23.66 23.55 23.59 27,644 -0.00(-0.02%)
Mar 11, 2019 23.52 23.62 23.47 23.59 58,427 +0.14(+0.62%)
Mar 08, 2019 23.28 23.47 23.28 23.45 5,044,800 +0.26(+1.10%)
Mar 07, 2019 23.45 23.45 23.15 23.20 30,309 -0.46(-1.94%)
Mar 06, 2019 23.77 23.83 23.62 23.66 41,903 -0.14(-0.57%)
Mar 05, 2019 23.73 23.83 23.68 23.79 34,553 -0.07(-0.29%)
Mar 04, 2019 23.88 23.88 23.75 23.86 27,695 -0.60(-2.47%)
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.