Sampo Oyj ADR (OP: SAXPY )

23.95 USD -0.04 (-0.15%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 23.77 23.83 23.64 23.76 33,281 -0.01(-0.02%)
May 27, 2021 23.78 23.78 23.61 23.77 56,583 +0.18(+0.76%)
May 26, 2021 23.57 23.67 23.57 23.59 71,504 -0.55(-2.28%)
May 25, 2021 24.09 24.14 23.95 24.14 38,372 +0.10(+0.44%)
May 24, 2021 23.96 24.21 23.96 24.04 20,569 +0.16(+0.65%)
May 21, 2021 23.99 24.11 23.78 23.88 20,788 -0.16(-0.67%)
May 20, 2021 23.85 24.13 23.84 24.04 22,084 -0.86(-3.45%)
May 19, 2021 25.05 25.22 24.58 24.90 15,898 -0.55(-2.16%)
May 18, 2021 25.03 25.45 24.55 25.45 18,068 +0.60(+2.41%)
May 17, 2021 24.83 24.95 24.73 24.85 22,293 -0.04(-0.16%)
May 14, 2021 24.68 24.90 24.66 24.89 22,023 +0.52(+2.15%)
May 13, 2021 24.29 24.43 24.19 24.36 22,209 +0.21(+0.89%)
May 12, 2021 24.22 24.30 24.11 24.15 44,261 -0.04(-0.17%)
May 11, 2021 24.05 24.36 24.05 24.19 27,917 -0.17(-0.70%)
May 10, 2021 24.52 24.56 24.36 24.36 28,408 -0.31(-1.26%)
May 07, 2021 24.44 24.73 24.35 24.67 18,475 +0.32(+1.31%)
May 06, 2021 24.18 24.35 24.10 24.35 22,908 +0.49(+2.05%)
May 05, 2021 23.96 23.99 23.82 23.86 89,158 +0.23(+0.97%)
May 04, 2021 23.50 23.72 23.47 23.63 40,736 -0.23(-0.96%)
May 03, 2021 23.79 23.93 23.74 23.86 27,526 +0.23(+0.97%)
Apr 30, 2021 23.99 23.99 23.61 23.63 38,700 -0.54(-2.23%)
Apr 29, 2021 24.16 24.22 23.92 24.17 25,690 +0.03(+0.12%)
Apr 28, 2021 24.01 24.24 24.01 24.14 40,212 +0.32(+1.34%)
Apr 27, 2021 23.81 23.85 23.71 23.82 16,173 -0.14(-0.58%)
Apr 26, 2021 24.05 24.08 23.91 23.96 28,753 -0.06(-0.25%)
Apr 23, 2021 23.79 24.04 23.79 24.02 25,000 +0.16(+0.67%)
Apr 22, 2021 23.86 24.06 23.75 23.86 34,718 +0.09(+0.38%)
Apr 21, 2021 23.54 23.90 23.51 23.77 26,122 -0.28(-1.14%)
Apr 20, 2021 24.14 24.16 23.95 24.05 31,675 -0.35(-1.45%)
Apr 19, 2021 24.40 24.49 24.33 24.40 28,186 -0.03(-0.12%)
Apr 16, 2021 24.21 24.43 24.20 24.43 26,700 +0.42(+1.73%)
Apr 15, 2021 23.94 24.05 23.92 24.01 19,759 -0.07(-0.27%)
Apr 14, 2021 24.16 24.34 24.08 24.08 33,276 +0.01(+0.06%)
Apr 13, 2021 24.04 24.21 23.97 24.07 27,337 +0.08(+0.31%)
Apr 12, 2021 23.90 24.01 23.88 23.99 24,525 -0.08(-0.33%)
Apr 09, 2021 23.90 24.07 23.86 24.07 35,900 +0.16(+0.67%)
Apr 08, 2021 23.77 23.92 23.75 23.91 40,325 +0.26(+1.10%)
Apr 07, 2021 23.73 23.79 23.59 23.65 28,757 +0.40(+1.72%)
Apr 06, 2021 23.23 23.29 23.14 23.25 26,757 -0.12(-0.51%)
Apr 05, 2021 23.38 23.38 23.02 23.37 14,628 +0.62(+2.72%)
Apr 01, 2021 22.65 22.75 22.45 22.75 28,200 +0.26(+1.16%)
Mar 31, 2021 22.62 22.63 22.39 22.49 18,035 -0.19(-0.84%)
Mar 30, 2021 22.61 22.76 22.57 22.68 26,674 +0.12(+0.53%)
Mar 29, 2021 22.58 22.69 22.50 22.56 22,887 +0.17(+0.76%)
Mar 26, 2021 22.25 22.39 22.16 22.39 26,200 +0.31(+1.40%)
Mar 25, 2021 21.88 22.14 21.74 22.08 27,578 +0.48(+2.22%)
Mar 24, 2021 21.46 21.77 21.46 21.60 35,302 +0.21(+1.01%)
Mar 23, 2021 21.54 21.58 21.35 21.39 32,925 -0.27(-1.26%)
Mar 22, 2021 21.60 21.70 21.57 21.66 21,653 -0.08(-0.38%)
Mar 19, 2021 21.74 21.90 21.60 21.74 36,000 +0.07(+0.31%)
Mar 18, 2021 21.88 21.92 21.64 21.67 21,892 -0.36(-1.63%)
Mar 17, 2021 21.88 22.07 21.81 22.03 43,160 +0.03(+0.11%)
Mar 16, 2021 22.09 22.09 21.96 22.00 46,964 -0.20(-0.90%)
Mar 15, 2021 22.31 22.36 22.16 22.20 32,850 -0.24(-1.05%)
Mar 12, 2021 22.22 22.44 22.15 22.44 38,800 +0.00(+0.00%)
Mar 11, 2021 22.30 22.48 22.24 22.44 20,910 +0.20(+0.90%)
Mar 10, 2021 22.17 22.31 22.08 22.24 58,969 +0.03(+0.14%)
Mar 09, 2021 22.09 22.37 22.09 22.21 23,919 +0.21(+0.95%)
Mar 08, 2021 21.82 22.18 21.76 22.00 48,972 +0.21(+0.96%)
Mar 05, 2021 21.63 21.86 21.53 21.79 38,800 +0.24(+1.11%)
Mar 04, 2021 21.86 21.91 21.45 21.55 31,251 -0.91(-4.05%)
Mar 03, 2021 22.31 22.61 22.29 22.46 30,382 -0.01(-0.04%)
Mar 02, 2021 22.34 22.53 22.26 22.47 24,191 +0.35(+1.61%)
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.