Sampo Oyj ADR (OP: SAXPY )

23.05 USD -0.30 (-1.28%)
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, 2017 25.41 25.46 25.30 25.41 21,165 +0.29(+1.13%)
May 30, 2017 25.10 25.16 25.03 25.12 27,217 -0.05(-0.18%)
May 26, 2017 25.08 25.20 25.08 25.17 18,690 -0.09(-0.36%)
May 25, 2017 25.27 25.35 25.25 25.26 29,994 -0.07(-0.28%)
May 24, 2017 25.17 25.33 25.17 25.33 19,227 +0.13(+0.52%)
May 23, 2017 25.25 25.35 25.14 25.20 31,643 +0.07(+0.28%)
May 22, 2017 25.11 25.16 25.07 25.13 30,472 +0.05(+0.20%)
May 19, 2017 24.99 25.14 24.99 25.08 39,498 +0.43(+1.77%)
May 18, 2017 24.53 24.70 24.53 24.64 52,222 +0.03(+0.14%)
May 17, 2017 24.72 24.78 24.55 24.61 26,026 -0.35(-1.40%)
May 16, 2017 24.90 24.97 24.85 24.96 16,632 +0.22(+0.89%)
May 15, 2017 24.67 24.77 24.63 24.74 23,380 +0.10(+0.41%)
May 12, 2017 24.50 24.66 24.47 24.64 19,796 -0.07(-0.28%)
May 11, 2017 24.71 24.75 24.61 24.71 23,458 +0.02(+0.09%)
May 10, 2017 24.62 24.72 24.59 24.69 18,718 +0.04(+0.17%)
May 09, 2017 24.76 24.79 24.60 24.64 25,565 -0.28(-1.10%)
May 08, 2017 24.81 24.93 24.80 24.92 17,566 -0.27(-1.07%)
May 05, 2017 24.87 25.19 24.87 25.19 22,664 +0.56(+2.27%)
May 04, 2017 24.28 24.63 24.28 24.63 26,065 +0.43(+1.78%)
May 03, 2017 24.09 24.25 24.09 24.20 24,960 +0.00(+0.00%)
May 02, 2017 24.07 24.20 24.02 24.20 92,317 +0.26(+1.09%)
May 01, 2017 23.85 24.10 23.85 23.94 23,487 -0.01(-0.04%)
Apr 28, 2017 23.79 24.08 23.79 23.95 21,187 -1.34(-5.32%)
Apr 27, 2017 25.33 25.34 25.14 25.30 22,541 -0.13(-0.53%)
Apr 26, 2017 25.27 25.49 25.27 25.43 22,431 -0.06(-0.24%)
Apr 25, 2017 25.32 25.50 25.30 25.49 39,803 +0.32(+1.29%)
Apr 24, 2017 25.08 25.18 25.06 25.17 47,868 +1.01(+4.16%)
Apr 21, 2017 24.21 24.24 24.09 24.16 21,810 -0.08(-0.33%)
Apr 20, 2017 24.27 24.36 24.20 24.24 21,205 +0.35(+1.47%)
Apr 19, 2017 24.03 24.03 23.89 23.89 25,077 -0.18(-0.76%)
Apr 18, 2017 24.08 24.12 23.93 24.07 32,865 +0.07(+0.28%)
Apr 17, 2017 23.82 24.04 23.82 24.00 27,471 +0.20(+0.82%)
Apr 13, 2017 23.88 23.91 23.77 23.81 36,910 -0.09(-0.38%)
Apr 12, 2017 23.70 23.90 23.69 23.90 20,907 +0.19(+0.80%)
Apr 11, 2017 23.71 23.76 23.65 23.71 27,275 +0.16(+0.68%)
Apr 10, 2017 23.53 23.61 23.50 23.55 27,286 +0.01(+0.04%)
Apr 07, 2017 23.46 23.59 23.46 23.54 44,282 -0.14(-0.59%)
Apr 06, 2017 23.61 23.71 23.58 23.68 66,166 +0.10(+0.42%)
Apr 05, 2017 23.61 23.68 23.57 23.58 26,894 -0.10(-0.44%)
Apr 04, 2017 23.61 23.70 23.60 23.68 49,372 +0.10(+0.45%)
Apr 03, 2017 23.68 23.69 23.46 23.58 30,285 -0.12(-0.51%)
Mar 31, 2017 23.70 23.79 23.64 23.70 33,216 +0.01(+0.04%)
Mar 30, 2017 23.73 23.78 23.61 23.69 18,334 -0.13(-0.55%)
Mar 29, 2017 23.72 23.85 23.69 23.82 23,225 -0.07(-0.29%)
Mar 28, 2017 23.88 23.94 23.84 23.89 15,934 -0.09(-0.38%)
Mar 27, 2017 23.84 24.00 23.83 23.98 20,696 +0.32(+1.37%)
Mar 24, 2017 23.61 23.70 23.58 23.66 15,399 +0.15(+0.64%)
Mar 23, 2017 23.38 23.58 23.38 23.50 27,762 -0.12(-0.53%)
Mar 22, 2017 23.67 23.70 23.59 23.63 30,484 -0.20(-0.82%)
Mar 21, 2017 23.91 23.97 23.79 23.83 29,132 +0.05(+0.19%)
Mar 20, 2017 23.80 23.87 23.69 23.78 27,804 -0.04(-0.17%)
Mar 17, 2017 23.79 23.85 23.70 23.82 20,046 -0.04(-0.17%)
Mar 16, 2017 23.66 23.86 23.65 23.86 18,935 +0.39(+1.66%)
Mar 15, 2017 23.04 23.47 23.04 23.47 47,069 +0.47(+2.04%)
Mar 14, 2017 23.12 23.15 22.96 23.00 29,562 -0.28(-1.20%)
Mar 13, 2017 23.24 23.31 23.21 23.28 52,623 -0.04(-0.17%)
Mar 10, 2017 23.27 23.34 23.20 23.32 44,498 +0.20(+0.87%)
Mar 09, 2017 23.10 23.18 23.09 23.12 24,146 +0.32(+1.40%)
Mar 08, 2017 22.87 22.94 22.80 22.80 28,472 +0.07(+0.31%)
Mar 07, 2017 22.78 22.79 22.70 22.73 24,605 -0.31(-1.35%)
Mar 06, 2017 22.99 23.06 22.98 23.04 39,369 -0.09(-0.39%)
Mar 03, 2017 23.02 23.13 22.95 23.13 24,491 +0.30(+1.31%)
Mar 02, 2017 22.88 22.94 22.82 22.83 23,994 -0.04(-0.17%)
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.