Sampo Oyj ADR (OP: SAXPY )

25.13 USD +0.21 (+0.84%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 24.66 24.66 24.66 0 +0.02(+0.08%)
Dec 30, 2013 24.60 24.68 24.52 24.64 10,657 -0.03(-0.12%)
Dec 27, 2013 24.63 24.68 24.57 24.67 0 +0.40(+1.65%)
Dec 26, 2013 24.24 24.29 24.10 24.27 11,502 +0.03(+0.12%)
Dec 24, 2013 24.04 24.24 24.04 24.24 0 +0.10(+0.41%)
Dec 23, 2013 24.04 24.24 24.04 24.14 27,177 +0.22(+0.92%)
Dec 20, 2013 23.85 23.96 23.85 23.92 0 +0.36(+1.53%)
Dec 19, 2013 23.56 23.70 23.53 23.56 11,944 +0.10(+0.43%)
Dec 18, 2013 23.33 23.71 23.33 23.46 32,850 +0.32(+1.38%)
Dec 17, 2013 23.06 23.16 23.01 23.14 7,832 +0.01(+0.04%)
Dec 16, 2013 23.05 23.18 23.04 23.13 14,501 +0.19(+0.83%)
Dec 13, 2013 22.99 23.03 22.90 22.94 0 +0.00(+0.00%)
Dec 12, 2013 23.03 23.06 22.94 22.94 26,026 -0.16(-0.69%)
Dec 11, 2013 23.27 23.27 23.10 23.10 13,573 +0.10(+0.43%)
Dec 10, 2013 22.92 23.15 22.83 23.00 9,611 +0.18(+0.79%)
Dec 09, 2013 22.69 22.82 22.68 22.82 8,727 -0.02(-0.09%)
Dec 06, 2013 22.91 22.94 22.78 22.84 15,470 +0.15(+0.66%)
Dec 05, 2013 22.80 22.80 22.62 22.69 17,617 -0.08(-0.35%)
Dec 04, 2013 22.53 22.77 22.53 22.77 37,898 -0.01(-0.04%)
Dec 03, 2013 23.00 23.01 22.78 22.78 16,987 -0.49(-2.11%)
Dec 02, 2013 23.09 23.31 23.09 23.27 10,097 -0.07(-0.30%)
Nov 29, 2013 23.32 23.41 23.28 23.34 10,992 -0.30(-1.27%)
Nov 27, 2013 23.64 23.67 23.54 23.64 9,498 +0.19(+0.81%)
Nov 26, 2013 23.38 23.53 23.38 23.45 24,771 +0.01(+0.04%)
Nov 25, 2013 23.40 23.48 23.32 23.44 8,514 +0.03(+0.13%)
Nov 22, 2013 23.27 23.49 23.27 23.41 23,110 +0.32(+1.36%)
Nov 21, 2013 23.10 23.14 22.95 23.09 11,461 +0.24(+1.07%)
Nov 20, 2013 23.11 23.11 22.85 22.85 13,567 -0.62(-2.64%)
Nov 19, 2013 23.37 23.51 23.35 23.47 17,608 -0.23(-0.97%)
Nov 18, 2013 23.78 23.79 23.56 23.70 11,982 +0.19(+0.83%)
Nov 15, 2013 23.55 23.55 23.39 23.51 17,056 +0.13(+0.54%)
Nov 14, 2013 23.33 23.48 23.30 23.38 61,482 -0.19(-0.81%)
Nov 12, 2013 23.58 23.62 23.50 23.57 7,950 -0.24(-1.01%)
Nov 11, 2013 23.82 23.82 23.69 23.81 12,014 +0.20(+0.85%)
Nov 08, 2013 23.51 23.61 23.50 23.61 18,320 +0.35(+1.50%)
Nov 07, 2013 22.43 23.31 22.43 23.26 10,053 -0.49(-2.06%)
Nov 06, 2013 23.66 23.75 23.61 23.75 9,194 +0.43(+1.84%)
Nov 05, 2013 22.88 23.33 22.83 23.32 15,814 -0.37(-1.56%)
Nov 04, 2013 23.73 23.73 23.57 23.69 11,379 +0.10(+0.42%)
Nov 01, 2013 23.63 23.63 23.50 23.59 10,334 -0.13(-0.55%)
Oct 31, 2013 23.87 23.87 23.64 23.72 11,807 -0.22(-0.92%)
Oct 30, 2013 24.13 24.16 23.82 23.94 21,677 +0.04(+0.17%)
Oct 29, 2013 23.81 23.90 23.75 23.90 21,355 +0.23(+0.97%)
Oct 28, 2013 23.82 23.82 23.67 23.67 15,295 -0.45(-1.87%)
Oct 25, 2013 24.05 24.12 24.00 24.12 18,240 +0.04(+0.17%)
Oct 24, 2013 24.09 24.20 23.97 24.08 12,695 +0.06(+0.25%)
Oct 23, 2013 24.05 24.07 24.00 24.02 14,423 -0.31(-1.27%)
Oct 22, 2013 24.19 24.44 24.19 24.33 9,563 +0.58(+2.44%)
Oct 21, 2013 23.81 23.90 23.71 23.75 16,344 -0.60(-2.46%)
Oct 18, 2013 23.97 24.43 23.97 24.35 12,542 +0.80(+3.38%)
Oct 17, 2013 23.20 23.55 23.20 23.55 34,651 +0.71(+3.13%)
Oct 16, 2013 22.77 22.85 22.71 22.84 9,114 +0.37(+1.65%)
Oct 15, 2013 22.42 22.55 22.42 22.47 10,933 -0.05(-0.22%)
Oct 14, 2013 22.50 22.65 22.44 22.52 3,798 -0.09(-0.40%)
Oct 11, 2013 22.67 22.67 22.54 22.61 8,544 -0.02(-0.09%)
Oct 10, 2013 22.47 22.63 22.37 22.63 13,864 +0.40(+1.80%)
Oct 09, 2013 22.12 22.23 22.10 22.23 14,019 +0.16(+0.72%)
Oct 08, 2013 22.16 22.19 22.05 22.07 12,920 +0.02(+0.09%)
Oct 07, 2013 21.96 22.07 21.95 22.05 6,136 +0.09(+0.41%)
Oct 04, 2013 21.96 22.04 21.94 21.96 16,688 -0.04(-0.18%)
Oct 03, 2013 21.96 22.12 21.95 22.00 10,411 +0.03(+0.14%)
Oct 02, 2013 21.97 21.98 21.82 21.97 10,475 +0.18(+0.85%)
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.