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, 2018 24.61 24.74 24.30 24.74 71,122 -0.02(-0.08%)
May 30, 2018 24.36 25.00 24.25 24.76 65,584 +0.69(+2.87%)
May 29, 2018 24.34 24.38 24.05 24.07 32,420 -0.85(-3.41%)
May 25, 2018 24.92 24.92 24.92 0 -0.21(-0.84%)
May 24, 2018 25.06 25.15 24.92 25.13 37,465 +0.13(+0.52%)
May 23, 2018 24.90 25.03 24.90 25.00 36,640 -0.52(-2.06%)
May 22, 2018 25.55 25.64 25.51 25.52 46,185 -0.06(-0.23%)
May 21, 2018 25.55 25.64 25.49 25.58 22,292 +0.14(+0.57%)
May 18, 2018 25.51 25.58 25.43 25.44 20,987 -0.06(-0.25%)
May 17, 2018 25.46 25.59 25.42 25.50 32,415 -0.20(-0.80%)
May 16, 2018 25.75 25.85 25.69 25.71 46,991 -0.29(-1.12%)
May 15, 2018 25.92 26.10 25.92 26.00 22,759 -0.31(-1.18%)
May 14, 2018 26.32 26.44 26.26 26.31 26,711 +0.11(+0.42%)
May 11, 2018 26.23 26.28 26.15 26.20 31,964 +0.06(+0.23%)
May 10, 2018 26.15 26.21 26.02 26.14 24,759 +0.04(+0.15%)
May 09, 2018 25.98 26.14 25.94 26.10 23,219 -0.07(-0.27%)
May 08, 2018 25.94 26.19 25.93 26.17 35,648 -0.20(-0.78%)
May 07, 2018 26.32 26.45 26.29 26.38 24,588 -0.15(-0.57%)
May 04, 2018 26.21 26.55 26.21 26.52 35,284 -0.14(-0.51%)
May 03, 2018 26.58 26.69 26.44 26.66 32,609 +0.02(+0.06%)
May 02, 2018 26.77 26.82 26.55 26.64 26,951 -0.20(-0.73%)
May 01, 2018 26.96 27.08 26.71 26.84 31,619 -0.16(-0.61%)
Apr 30, 2018 27.12 27.17 26.98 27.00 23,102 -0.20(-0.75%)
Apr 27, 2018 27.06 27.25 27.05 27.21 20,335 +0.13(+0.48%)
Apr 26, 2018 26.85 27.10 26.85 27.08 40,833 +0.06(+0.22%)
Apr 25, 2018 26.78 27.10 26.78 27.02 66,696 +0.12(+0.46%)
Apr 24, 2018 26.92 27.09 26.81 26.89 27,359 -0.09(-0.32%)
Apr 23, 2018 27.02 27.12 26.92 26.98 22,893 +0.23(+0.86%)
Apr 20, 2018 26.69 26.84 26.67 26.75 31,755 -2.18(-7.54%)
Apr 19, 2018 28.86 28.97 28.67 28.93 25,839 +0.37(+1.30%)
Apr 18, 2018 28.57 28.74 28.50 28.56 17,918 +0.08(+0.28%)
Apr 17, 2018 28.55 28.55 28.33 28.48 797,405 -0.14(-0.49%)
Apr 16, 2018 28.49 28.65 28.45 28.62 40,541 +0.40(+1.40%)
Apr 13, 2018 28.24 28.31 28.12 28.23 28,844 +0.05(+0.16%)
Apr 12, 2018 27.96 28.23 27.96 28.18 18,881 +0.56(+2.03%)
Apr 11, 2018 27.62 27.73 27.58 27.62 22,625 -0.21(-0.75%)
Apr 10, 2018 27.72 27.91 27.70 27.83 33,736 +0.27(+0.98%)
Apr 09, 2018 27.56 27.77 27.52 27.56 23,736 +0.35(+1.29%)
Apr 06, 2018 27.34 27.39 27.19 27.21 26,232 -0.07(-0.26%)
Apr 05, 2018 27.27 27.35 27.18 27.28 24,105 -0.07(-0.26%)
Apr 04, 2018 27.03 27.35 27.03 27.35 270,834 -0.17(-0.64%)
Apr 03, 2018 27.44 27.56 27.31 27.52 25,197 +0.02(+0.09%)
Apr 02, 2018 27.78 28.03 27.23 27.50 31,731 -0.38(-1.35%)
Mar 29, 2018 27.88 27.88 27.88 0 +0.17(+0.60%)
Mar 28, 2018 27.61 27.87 27.52 27.71 34,575 +0.32(+1.17%)
Mar 27, 2018 27.69 27.74 27.24 27.39 60,606 -0.33(-1.17%)
Mar 26, 2018 27.63 27.75 27.43 27.71 34,636 +0.54(+1.97%)
Mar 23, 2018 27.33 27.44 27.12 27.18 33,157 -0.17(-0.62%)
Mar 22, 2018 27.46 27.56 27.34 27.35 33,756 -0.40(-1.44%)
Mar 21, 2018 27.67 27.86 27.59 27.75 32,483 +0.14(+0.51%)
Mar 20, 2018 27.57 27.64 27.53 27.61 26,311 +0.07(+0.24%)
Mar 19, 2018 27.51 27.58 27.40 27.55 21,721 -0.10(-0.38%)
Mar 16, 2018 27.78 27.84 27.56 27.65 36,051 -0.26(-0.93%)
Mar 15, 2018 27.82 27.95 27.79 27.91 36,400 +0.15(+0.52%)
Mar 14, 2018 27.86 27.88 27.70 27.76 33,400 +0.23(+0.85%)
Mar 13, 2018 27.72 27.75 27.50 27.53 47,669 -0.21(-0.74%)
Mar 12, 2018 27.82 27.93 27.51 27.74 26,670 -0.29(-1.05%)
Mar 09, 2018 27.96 28.07 27.96 28.03 43,744 +0.10(+0.36%)
Mar 08, 2018 27.95 28.02 27.84 27.93 29,302 -0.03(-0.11%)
Mar 07, 2018 27.82 27.97 27.73 27.96 50,398 -0.07(-0.25%)
Mar 06, 2018 28.00 28.09 27.90 28.03 27,970 +0.17(+0.61%)
Mar 05, 2018 27.66 27.86 27.64 27.86 38,517 -0.08(-0.29%)
Mar 02, 2018 27.89 27.95 27.66 27.94 34,502 -0.14(-0.52%)
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.