Sampo Oyj ADR (OP: SAXPY )

24.05 USD -0.15 (-0.64%)
Streaming Delayed Price Updated: 3:57 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.05 18.16 17.59 17.68 379,200 -0.56(-3.07%)
May 28, 2020 18.36 18.41 18.23 18.24 210,287 +0.32(+1.79%)
May 27, 2020 17.78 17.94 17.68 17.92 224,811 +0.85(+4.98%)
May 26, 2020 17.03 17.23 17.01 17.07 136,282 +1.14(+7.16%)
May 22, 2020 15.93 15.97 15.79 15.93 93,300 -0.01(-0.06%)
May 21, 2020 16.40 16.40 15.89 15.94 133,427 -0.08(-0.50%)
May 20, 2020 16.04 16.17 16.00 16.02 119,655 +0.01(+0.06%)
May 19, 2020 16.17 16.28 15.97 16.01 262,887 +0.14(+0.88%)
May 18, 2020 15.42 15.90 15.39 15.87 222,030 +1.50(+10.44%)
May 15, 2020 14.48 14.58 14.30 14.37 117,700 -0.40(-2.71%)
May 14, 2020 14.43 14.77 14.30 14.77 154,455 -0.16(-1.07%)
May 13, 2020 15.27 15.27 14.87 14.93 73,821 -0.86(-5.45%)
May 12, 2020 16.05 16.15 15.79 15.79 169,526 -0.10(-0.63%)
May 11, 2020 15.73 16.02 15.71 15.89 155,884 -0.35(-2.15%)
May 08, 2020 16.18 16.29 16.11 16.24 68,300 -0.09(-0.55%)
May 07, 2020 16.16 16.41 16.14 16.33 226,152 +0.38(+2.38%)
May 06, 2020 16.24 16.29 15.95 15.95 50,183 +0.37(+2.37%)
May 05, 2020 15.76 15.78 15.51 15.58 58,877 -0.43(-2.72%)
May 04, 2020 15.98 16.07 15.85 16.01 150,430 -0.16(-0.96%)
May 01, 2020 16.33 16.34 15.97 16.17 77,500 -0.27(-1.64%)
Apr 30, 2020 16.47 16.59 16.35 16.44 141,165 -0.21(-1.25%)
Apr 29, 2020 16.65 16.78 16.50 16.65 58,717 +1.38(+9.02%)
Apr 28, 2020 15.46 15.51 15.22 15.27 119,195 +0.46(+3.07%)
Apr 27, 2020 14.76 14.86 14.66 14.81 201,537 +0.18(+1.26%)
Apr 24, 2020 14.50 14.67 14.38 14.63 86,100 +0.72(+5.14%)
Apr 23, 2020 13.74 14.26 13.72 13.91 138,695 -0.17(-1.17%)
Apr 22, 2020 14.19 14.22 14.03 14.08 91,609 +0.49(+3.61%)
Apr 21, 2020 13.47 13.66 13.44 13.59 162,515 -0.06(-0.44%)
Apr 20, 2020 13.68 13.89 13.58 13.65 199,326 -0.47(-3.33%)
Apr 17, 2020 14.25 14.30 14.01 14.12 121,000 +0.19(+1.36%)
Apr 16, 2020 14.13 14.13 13.88 13.93 141,655 -0.68(-4.65%)
Apr 15, 2020 15.02 15.02 14.57 14.61 114,918 -1.10(-7.00%)
Apr 14, 2020 15.65 15.83 15.61 15.71 262,586 +0.63(+4.18%)
Apr 13, 2020 15.76 15.76 14.58 15.08 148,549 -0.26(-1.69%)
Apr 09, 2020 15.21 15.47 15.16 15.34 112,400 +0.28(+1.86%)
Apr 08, 2020 14.84 15.09 14.76 15.06 134,226 +0.11(+0.74%)
Apr 07, 2020 15.29 15.29 14.89 14.95 195,730 +0.64(+4.47%)
Apr 06, 2020 14.21 14.35 14.12 14.31 249,436 +0.29(+2.07%)
Apr 03, 2020 14.17 14.18 13.88 14.02 134,400 -0.81(-5.46%)
Apr 02, 2020 14.46 14.96 14.28 14.83 190,506 +1.01(+7.31%)
Apr 01, 2020 13.90 14.11 13.79 13.82 97,907 -0.62(-4.29%)
Mar 31, 2020 14.57 14.64 14.31 14.44 187,083 +0.23(+1.62%)
Mar 30, 2020 13.95 14.24 13.73 14.21 302,706 +0.02(+0.14%)
Mar 27, 2020 14.18 14.52 14.01 14.19 126,900 -1.05(-6.89%)
Mar 26, 2020 14.65 15.27 14.63 15.24 143,405 +0.06(+0.40%)
Mar 25, 2020 14.62 15.58 14.40 15.18 128,991 +0.67(+4.65%)
Mar 24, 2020 14.33 14.67 14.07 14.51 247,446 +2.10(+16.88%)
Mar 23, 2020 12.78 12.83 12.08 12.41 214,467 -0.48(-3.72%)
Mar 20, 2020 13.61 13.64 12.83 12.89 166,400 -0.66(-4.87%)
Mar 19, 2020 12.85 13.81 12.75 13.55 327,416 +0.93(+7.37%)
Mar 18, 2020 12.48 12.88 12.29 12.62 251,881 -0.54(-4.10%)
Mar 17, 2020 12.58 13.16 12.53 13.16 329,889 +0.67(+5.36%)
Mar 16, 2020 12.43 13.73 12.17 12.49 305,043 -3.09(-19.83%)
Mar 13, 2020 15.31 15.58 14.33 15.58 386,900 +0.96(+6.57%)
Mar 12, 2020 15.85 15.85 14.41 14.62 269,179 -2.80(-16.07%)
Mar 11, 2020 17.97 17.98 17.33 17.42 199,892 -1.17(-6.29%)
Mar 10, 2020 18.63 18.65 18.06 18.59 187,318 +0.21(+1.14%)
Mar 09, 2020 18.84 18.99 18.16 18.38 127,048 -1.79(-8.87%)
Mar 06, 2020 20.13 20.31 20.00 20.17 94,200 -0.48(-2.32%)
Mar 05, 2020 20.61 20.72 20.53 20.65 98,374 -0.64(-3.01%)
Mar 04, 2020 20.96 21.29 20.95 21.29 95,110 +0.37(+1.74%)
Mar 03, 2020 21.11 21.17 20.82 20.92 126,223 +0.22(+1.09%)
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.