Sampo Oyj ADR (OP: SAXPY )

24.84 USD +0.31 (+1.26%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 21.54 21.54 21.54 20,492 +0.43(+2.04%)
Dec 30, 2020 21.26 21.36 21.10 21.11 20,492 -0.09(-0.42%)
Dec 29, 2020 21.25 21.28 21.10 21.20 50,503 +0.11(+0.52%)
Dec 28, 2020 21.07 21.21 21.01 21.09 56,689 +0.28(+1.35%)
Dec 24, 2020 20.80 20.81 20.66 20.81 25,700 +0.11(+0.53%)
Dec 23, 2020 20.64 20.83 20.63 20.70 45,547 +0.37(+1.82%)
Dec 22, 2020 20.41 20.42 20.26 20.33 39,282 -0.11(-0.54%)
Dec 21, 2020 20.30 20.55 20.21 20.44 56,041 -0.56(-2.67%)
Dec 18, 2020 21.17 21.17 20.87 21.00 27,000 -0.26(-1.20%)
Dec 17, 2020 21.23 21.32 21.20 21.26 29,798 -0.03(-0.16%)
Dec 16, 2020 21.30 21.42 21.14 21.29 30,556 +0.19(+0.88%)
Dec 15, 2020 20.94 21.14 20.81 21.11 44,796 +0.24(+1.17%)
Dec 14, 2020 20.87 20.95 20.80 20.86 44,088 -0.07(-0.33%)
Dec 11, 2020 20.92 21.04 20.87 20.93 54,900 -0.37(-1.71%)
Dec 10, 2020 20.70 21.32 20.69 21.30 95,195 +0.10(+0.50%)
Dec 09, 2020 21.37 21.38 21.10 21.19 36,621 -0.09(-0.43%)
Dec 08, 2020 21.34 21.43 21.27 21.28 96,706 -0.00(-0.02%)
Dec 07, 2020 21.34 21.47 21.28 21.28 49,813 -0.24(-1.09%)
Dec 04, 2020 21.59 21.65 21.44 21.52 28,600 -0.04(-0.19%)
Dec 03, 2020 21.42 21.76 21.37 21.56 78,076 -0.14(-0.65%)
Dec 02, 2020 21.51 21.72 21.51 21.70 60,298 +0.01(+0.05%)
Dec 01, 2020 21.55 21.78 21.55 21.69 35,778 +0.33(+1.54%)
Nov 30, 2020 21.76 21.84 21.33 21.36 40,793 -0.11(-0.51%)
Nov 27, 2020 21.30 21.54 21.30 21.47 14,900 +0.26(+1.23%)
Nov 25, 2020 20.98 21.24 20.92 21.21 29,800 -0.07(-0.33%)
Nov 24, 2020 21.12 21.32 21.08 21.28 69,162 +0.38(+1.79%)
Nov 23, 2020 21.03 21.05 20.85 20.91 37,674 -0.33(-1.55%)
Nov 20, 2020 21.42 21.45 21.17 21.24 24,100 -0.47(-2.19%)
Nov 19, 2020 21.45 21.73 21.43 21.71 18,535 +0.17(+0.79%)
Nov 18, 2020 21.61 21.70 21.50 21.54 22,717 -0.12(-0.55%)
Nov 17, 2020 21.49 21.66 21.39 21.66 48,396 -0.08(-0.37%)
Nov 16, 2020 21.84 21.84 21.63 21.74 17,612 +0.31(+1.42%)
Nov 13, 2020 21.34 21.47 21.34 21.43 28,000 +0.10(+0.49%)
Nov 12, 2020 21.45 21.49 21.29 21.33 19,834 -0.68(-3.09%)
Nov 11, 2020 22.20 22.20 21.98 22.01 51,328 -0.31(-1.39%)
Nov 10, 2020 22.17 22.33 22.09 22.32 55,852 +0.78(+3.62%)
Nov 09, 2020 21.48 21.64 21.29 21.54 45,519 +1.30(+6.45%)
Nov 06, 2020 20.23 20.27 20.13 20.24 46,300 +0.23(+1.12%)
Nov 05, 2020 20.01 20.16 19.95 20.01 36,998 +0.20(+1.01%)
Nov 04, 2020 19.76 20.03 19.64 19.81 36,996 -0.02(-0.10%)
Nov 03, 2020 19.60 19.89 19.60 19.83 61,954 +0.79(+4.13%)
Nov 02, 2020 19.07 19.16 18.95 19.04 64,026 +0.20(+1.08%)
Oct 30, 2020 18.64 18.86 18.64 18.84 522,000 -0.03(-0.16%)
Oct 29, 2020 18.99 19.24 18.83 18.87 481,810 -0.41(-2.15%)
Oct 28, 2020 19.30 19.44 19.07 19.29 47,758 -0.43(-2.21%)
Oct 27, 2020 20.06 20.10 19.72 19.72 38,304 -0.52(-2.55%)
Oct 26, 2020 20.33 20.36 20.14 20.24 27,220 -0.74(-3.55%)
Oct 23, 2020 20.87 20.98 20.82 20.98 17,500 +0.03(+0.17%)
Oct 22, 2020 20.80 20.96 20.75 20.95 25,481 -0.01(-0.07%)
Oct 21, 2020 21.19 21.19 20.96 20.96 13,901 -0.18(-0.83%)
Oct 20, 2020 21.16 21.26 21.09 21.14 24,647 +0.25(+1.17%)
Oct 19, 2020 21.02 21.11 20.88 20.89 23,877 +0.05(+0.24%)
Oct 16, 2020 20.89 20.92 20.79 20.84 75,000 +0.01(+0.05%)
Oct 15, 2020 20.66 20.85 20.66 20.83 63,864 -0.22(-1.02%)
Oct 14, 2020 21.10 21.15 21.01 21.05 105,100 +0.09(+0.41%)
Oct 13, 2020 21.08 21.10 20.84 20.96 73,660 -0.29(-1.36%)
Oct 12, 2020 21.32 21.38 21.25 21.25 24,692 +0.26(+1.24%)
Oct 09, 2020 21.20 21.20 20.99 20.99 21,900 +0.03(+0.14%)
Oct 08, 2020 20.88 21.05 20.88 20.96 40,461 +0.24(+1.16%)
Oct 07, 2020 20.83 20.83 20.69 20.72 30,286 -0.07(-0.32%)
Oct 06, 2020 20.90 21.05 20.68 20.79 47,012 -0.16(-0.78%)
Oct 05, 2020 20.99 21.05 20.89 20.95 50,660 +0.82(+4.06%)
Oct 02, 2020 19.93 20.23 19.93 20.13 79,500 +0.14(+0.69%)
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.