Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stora Enso Oyj ADR (OP: SEOAY )

14.94 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 8.530 8.580 8.480 8.520 21,301 +0.13(+1.55%)
May 27, 2016 8.390 8.390 8.390 0 +0.00(+0.00%)
May 26, 2016 8.340 8.420 8.340 8.390 18,476 +0.14(+1.70%)
May 25, 2016 8.240 8.270 8.190 8.250 36,777 +0.02(+0.24%)
May 24, 2016 8.220 8.240 8.190 8.230 15,106 +0.12(+1.48%)
May 23, 2016 8.110 8.110 8.050 8.110 21,030 -0.03(-0.31%)
May 20, 2016 8.168 8.168 8.135 8.135 666 +0.08(+1.06%)
May 19, 2016 8.050 8.100 8.041 8.050 6,486 +0.08(+0.94%)
May 18, 2016 7.904 8.054 7.900 7.975 16,080 -0.26(-3.10%)
May 17, 2016 8.220 8.280 8.205 8.230 16,067 +0.12(+1.42%)
May 16, 2016 8.040 8.140 8.040 8.115 28,769 +0.19(+2.33%)
May 13, 2016 8.020 8.030 7.930 7.930 12,826 -0.40(-4.80%)
May 12, 2016 8.480 8.480 8.330 8.330 24,590 -0.05(-0.60%)
May 11, 2016 8.380 8.430 8.380 8.380 12,298 +0.17(+2.10%)
May 10, 2016 8.130 8.229 8.130 8.208 5,704 +0.08(+1.02%)
May 09, 2016 8.150 8.150 8.125 8.125 55,760 -0.13(-1.63%)
May 06, 2016 8.260 8.260 8.243 8.260 1,697 -0.09(-1.04%)
May 05, 2016 8.320 8.347 8.260 8.347 8,005 -0.01(-0.16%)
May 04, 2016 8.322 8.360 8.310 8.360 4,961 +0.02(+0.26%)
May 03, 2016 8.380 8.390 8.330 8.338 11,743 -0.31(-3.61%)
May 02, 2016 8.540 8.670 8.540 8.650 5,430 -0.04(-0.42%)
Apr 29, 2016 8.670 8.710 8.670 8.687 6,035 -0.12(-1.40%)
Apr 28, 2016 8.970 8.970 8.680 8.810 6,505 -0.14(-1.56%)
Apr 27, 2016 8.883 8.960 8.880 8.950 14,379 +0.20(+2.29%)
Apr 26, 2016 8.880 8.880 8.750 8.750 6,530 +0.38(+4.54%)
Apr 25, 2016 8.370 8.390 8.340 8.370 18,145 -0.11(-1.33%)
Apr 22, 2016 8.510 8.522 8.450 8.483 7,761 -0.10(-1.13%)
Apr 21, 2016 8.670 8.670 8.580 8.580 3,850 -0.12(-1.38%)
Apr 20, 2016 8.700 8.760 8.700 8.700 5,677 +0.03(+0.35%)
Apr 19, 2016 8.664 8.680 8.647 8.670 5,374 -0.19(-2.14%)
Apr 18, 2016 8.780 8.900 8.780 8.860 14,501 +0.09(+1.03%)
Apr 15, 2016 8.777 8.790 8.750 8.770 4,787 -0.07(-0.79%)
Apr 14, 2016 8.740 8.840 8.740 8.840 21,871 +0.03(+0.34%)
Apr 13, 2016 8.720 8.830 8.720 8.810 1,786 +0.28(+3.28%)
Apr 12, 2016 8.370 8.550 8.370 8.530 16,646 -0.09(-1.04%)
Apr 11, 2016 8.650 8.650 8.580 8.620 4,544 +0.14(+1.65%)
Apr 08, 2016 8.540 8.600 8.480 8.480 5,811 +0.21(+2.54%)
Apr 07, 2016 8.290 8.290 8.240 8.270 5,518 -0.19(-2.25%)
Apr 06, 2016 8.500 8.550 8.460 8.460 2,680 -0.13(-1.51%)
Apr 05, 2016 8.580 8.650 8.550 8.590 11,008 -0.04(-0.46%)
Apr 04, 2016 8.663 8.670 8.600 8.630 4,066 +0.02(+0.23%)
Apr 01, 2016 8.570 8.700 8.570 8.610 3,549 -0.24(-2.71%)
Mar 31, 2016 8.875 8.930 8.850 8.850 2,672 -0.22(-2.43%)
Mar 30, 2016 9.120 9.120 9.065 9.070 1,986 +0.29(+3.24%)
Mar 29, 2016 8.670 8.820 8.670 8.785 12,586 +0.06(+0.75%)
Mar 28, 2016 8.745 8.750 8.650 8.720 74,031 -0.01(-0.11%)
Mar 24, 2016 8.730 8.730 8.730 0 -0.11(-1.19%)
Mar 23, 2016 8.870 8.870 8.800 8.835 5,463 +0.02(+0.17%)
Mar 22, 2016 8.745 8.820 8.660 8.820 7,352 -0.09(-1.01%)
Mar 21, 2016 8.840 8.930 8.800 8.910 3,620 -0.02(-0.22%)
Mar 18, 2016 8.890 8.930 8.790 8.930 9,391 -0.13(-1.43%)
Mar 17, 2016 8.957 9.060 8.957 9.060 6,681 +0.17(+1.91%)
Mar 16, 2016 8.840 8.890 8.840 8.890 1,399 +0.25(+2.89%)
Mar 15, 2016 8.560 8.640 8.560 8.640 2,433 -0.08(-0.92%)
Mar 14, 2016 8.607 8.720 8.607 8.720 3,720 +0.34(+4.06%)
Mar 11, 2016 8.320 8.380 8.320 8.380 1,382 +0.11(+1.33%)
Mar 10, 2016 8.320 8.400 8.200 8.270 16,682 -0.08(-0.96%)
Mar 09, 2016 8.280 8.370 8.280 8.350 9,195 -0.02(-0.18%)
Mar 08, 2016 8.291 8.390 8.290 8.365 5,853 -0.19(-2.16%)
Mar 07, 2016 8.440 8.550 8.440 8.550 5,896 -0.09(-1.04%)
Mar 04, 2016 8.630 8.680 8.600 8.640 2,088 +0.00(+0.00%)
Mar 03, 2016 8.630 8.655 8.590 8.640 3,327 +0.17(+2.01%)
Mar 02, 2016 8.340 8.470 8.340 8.470 3,573 +0.01(+0.12%)
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.