Sampo Oyj ADR (OP: SAXPY )

23.62 USD +0.19 (+0.81%)
Streaming Delayed Price Updated: 3:50 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 26.44 26.51 26.38 26.42 25,675 +0.02(+0.08%)
Nov 29, 2017 26.45 26.49 26.35 26.39 30,038 -0.04(-0.13%)
Nov 28, 2017 26.40 26.51 26.33 26.43 27,062 -0.12(-0.45%)
Nov 27, 2017 26.58 26.72 26.54 26.55 15,589 -0.18(-0.65%)
Nov 24, 2017 26.69 26.78 26.69 26.73 12,026 +0.10(+0.39%)
Nov 22, 2017 26.62 26.67 26.46 26.62 27,081 +0.02(+0.06%)
Nov 21, 2017 26.69 26.70 26.57 26.61 22,772 +0.11(+0.40%)
Nov 20, 2017 26.44 26.63 26.44 26.50 29,214 -0.25(-0.92%)
Nov 17, 2017 26.75 26.81 26.64 26.75 27,223 -0.05(-0.17%)
Nov 16, 2017 26.72 26.81 26.63 26.79 21,344 +0.29(+1.09%)
Nov 15, 2017 26.47 26.56 26.46 26.50 34,671 -0.03(-0.11%)
Nov 14, 2017 26.40 26.58 26.40 26.53 30,120 +0.24(+0.91%)
Nov 13, 2017 26.20 26.31 26.18 26.29 24,004 -0.09(-0.34%)
Nov 10, 2017 26.43 26.49 26.38 26.38 20,046 +0.13(+0.51%)
Nov 09, 2017 26.12 26.25 26.12 26.25 13,464 +0.02(+0.06%)
Nov 08, 2017 26.00 26.25 26.00 26.23 23,014 +0.22(+0.83%)
Nov 07, 2017 26.08 26.15 25.95 26.01 38,333 -0.19(-0.71%)
Nov 06, 2017 26.03 26.24 26.03 26.20 19,851 +0.28(+1.08%)
Nov 03, 2017 26.03 26.05 25.92 25.92 31,437 -0.35(-1.33%)
Nov 02, 2017 26.26 26.27 26.20 26.27 25,466 -0.01(-0.04%)
Nov 01, 2017 26.17 26.34 26.16 26.28 19,816 +0.12(+0.47%)
Oct 31, 2017 26.19 26.29 26.11 26.16 32,132 -0.08(-0.30%)
Oct 30, 2017 26.24 26.26 26.13 26.24 27,757 -0.28(-1.07%)
Oct 27, 2017 26.30 26.52 26.27 26.52 15,891 +0.28(+1.09%)
Oct 26, 2017 26.55 26.55 26.22 26.24 22,921 -0.57(-2.14%)
Oct 25, 2017 26.86 26.87 26.73 26.81 29,249 +0.04(+0.15%)
Oct 24, 2017 26.73 26.80 26.73 26.77 21,784 +0.03(+0.11%)
Oct 23, 2017 26.78 26.83 26.72 26.74 19,039 -0.21(-0.78%)
Oct 20, 2017 26.92 27.00 26.91 26.95 31,772 +0.02(+0.07%)
Oct 19, 2017 26.84 26.97 26.84 26.93 14,396 +0.13(+0.49%)
Oct 18, 2017 26.67 26.82 26.66 26.80 29,166 +0.24(+0.90%)
Oct 17, 2017 26.55 26.61 26.54 26.56 36,379 -0.18(-0.67%)
Oct 16, 2017 26.70 26.77 26.67 26.74 13,545 -0.07(-0.26%)
Oct 13, 2017 26.89 26.89 26.76 26.81 22,162 -0.23(-0.85%)
Oct 12, 2017 27.03 27.10 26.98 27.04 21,411 -0.10(-0.35%)
Oct 11, 2017 27.13 27.18 27.09 27.14 30,842 -0.09(-0.35%)
Oct 10, 2017 27.05 27.26 27.03 27.23 13,900 +0.15(+0.55%)
Oct 09, 2017 27.01 27.13 27.00 27.08 15,274 +0.10(+0.37%)
Oct 06, 2017 26.80 26.99 26.78 26.98 50,078 +0.41(+1.54%)
Oct 05, 2017 26.59 26.64 26.53 26.57 17,581 -0.08(-0.30%)
Oct 04, 2017 26.57 26.69 26.53 26.65 23,114 +0.36(+1.39%)
Oct 03, 2017 26.22 26.33 26.22 26.29 23,705 +0.02(+0.10%)
Oct 02, 2017 26.17 26.28 26.13 26.26 43,546 -0.20(-0.76%)
Sep 29, 2017 26.23 26.46 26.18 26.46 21,175 +0.04(+0.15%)
Sep 28, 2017 26.18 26.43 26.18 26.42 31,051 +0.74(+2.88%)
Sep 27, 2017 25.63 25.71 25.62 25.68 21,443 +0.06(+0.23%)
Sep 26, 2017 25.59 25.65 25.54 25.62 60,427 -0.09(-0.37%)
Sep 25, 2017 25.86 25.88 25.66 25.71 24,249 -0.31(-1.19%)
Sep 22, 2017 25.93 26.07 25.92 26.02 20,876 +0.06(+0.25%)
Sep 21, 2017 25.95 25.96 25.87 25.96 16,257 +0.05(+0.19%)
Sep 20, 2017 26.05 26.09 25.79 25.91 28,459 -0.18(-0.69%)
Sep 19, 2017 26.10 26.11 26.02 26.09 24,772 -0.11(-0.42%)
Sep 18, 2017 26.22 26.24 26.11 26.20 11,928 +0.07(+0.27%)
Sep 15, 2017 26.21 26.21 26.07 26.13 17,516 -0.04(-0.15%)
Sep 14, 2017 26.08 26.20 26.04 26.17 18,770 -0.08(-0.30%)
Sep 13, 2017 26.43 26.44 26.24 26.25 25,656 -0.32(-1.20%)
Sep 12, 2017 26.53 26.61 26.47 26.57 21,871 +0.18(+0.70%)
Sep 11, 2017 26.40 26.44 26.33 26.39 19,446 +0.21(+0.82%)
Sep 08, 2017 26.22 26.32 26.12 26.17 27,068 +0.14(+0.54%)
Sep 07, 2017 26.19 26.19 25.92 26.03 21,665 -0.16(-0.61%)
Sep 06, 2017 25.74 26.26 25.69 26.19 36,192 +0.42(+1.63%)
Sep 05, 2017 26.02 26.02 25.70 25.77 22,749 -0.56(-2.13%)
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.