Aktiebolaget SKF ADR (Sponsored) Historical Stock Prices

SKFRY 
$20.47
*  
0.47
2.35 %
Get SKFRY Alerts
*Delayed - data as of May 22, 2017 14:06 ET  -  Find a broker to begin trading SKFRY now


Community Rating:
View:    SKFRY Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-FEB-2017 TO 19-MAY-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:06 N/A 20.5152 20.42 20.47 205,692
05/19/2017 20.2701 20.5325 20.2701 20.48 117,805
05/18/2017 19.96 20.16 19.96 20 56,483
05/17/2017 20.53 20.6 19.74 19.87 38,192
05/16/2017 20.93 20.94 20.71 20.81 4,102
05/15/2017 20.65 20.65 20.59 20.65 4,231
05/12/2017 20.67 20.67 20.58 20.66 2,214
05/11/2017 20.98 21.03 20.798 20.95 9,072
05/10/2017 21.334 21.348 21.27 21.29 7,615
05/09/2017 21.48 21.5 21.348 21.348 5,510
05/08/2017 21.36 21.455 21.36 21.43 8,178
05/05/2017 21.77 21.85 21.77 21.84 7,783
05/04/2017 21.88 21.9499 21.88 21.92 3,090
05/03/2017 21.98 22.03 21.94 22.01 34,312
05/02/2017 22.09 22.3 22.09 22.3 122,593
05/01/2017 22.01 22.13 22.01 22.06 4,017
04/28/2017 22.08 22.08 22.001 22.01 1,537
04/27/2017 21.78 21.78 21.64 21.73 1,029
04/26/2017 21.31 21.53 21.31 21.53 1,064
04/25/2017 21.1 21.31 21.08 21.31 10,151
04/24/2017 20.65 20.66 20.52 20.56 8,084
04/21/2017 19.73 19.73 19.57 19.57 119,885
04/20/2017 19.52 19.52 19.435 19.435 14,621
04/19/2017 19.37 19.52 19.37 19.42 4,931
04/18/2017 19.35 19.35 19.2101 19.33 10,315
04/17/2017 19.72 19.7305 19.72 19.7305 559
04/13/2017 19.6 19.6 19.535 19.59 2,429
04/12/2017 19.9 19.93 19.6945 19.78 7,706
04/11/2017 19.69 19.794 19.69 19.794 5,904
04/10/2017 19.62 19.72 19.61 19.61 2,613
04/07/2017 19.57 19.57 19.48 19.48 1,870
04/06/2017 19.66 19.71 19.6 19.64 7,791
04/05/2017 19.788 19.8193 19.69 19.72 1,675
04/04/2017 19.77 19.77 19.735 19.77 1,521
04/03/2017 19.87 19.9 19.72 19.79 3,871
03/31/2017 19.85 19.85 19.85 19.85 403
03/30/2017 19.66 19.83 19.66 19.83 1,479
03/29/2017 19.69 19.86 19.64 19.82 15,908
03/28/2017 20 20.246 20 20.158 7,066
03/27/2017 20.212 20.212 20.18 20.185 3,260
03/24/2017 20.34 20.41 20.34 20.41 2,862
03/23/2017 20.4775 20.4775 20.35 20.35 4,744
03/22/2017 20.31 20.38 20.295 20.35 3,256
03/21/2017 20.56 20.6 20.33 20.33 20,925
03/20/2017 20.41 20.54 20.41 20.51 73,212
03/17/2017 20.6 20.63 20.51 20.51 8,939
03/16/2017 20.61 20.61 20.48 20.584 5,890
03/15/2017 20.035 20.45 20.035 20.41 55,073
03/14/2017 19.73 19.78 19.68 19.68 15,247
03/13/2017 19.51 19.66 19.4925 19.66 34,923
03/10/2017 19.46 19.464 19.39 19.43 4,467
03/09/2017 19.35 19.37 19.35 19.37 751
03/08/2017 19.62 19.65 19.495 19.495 4,786
03/07/2017 19.795 19.795 19.768 19.768 1,040
03/06/2017 19.47 19.49 19.42 19.43 16,826
03/03/2017 19.41 19.63 19.41 19.6 14,244
03/02/2017 19.386 19.39 19.32 19.36 11,643
03/01/2017 19.6125 19.62 19.4607 19.59 46,597
02/28/2017 18.92 18.92 18.92 18.92 523
02/27/2017 18.8 18.8 18.8 18.8 403
02/24/2017 18.84 18.87 18.76 18.76 2,209
02/23/2017 19.36 19.37 19.21 19.295 3,218
02/22/2017 19.26 19.33 19.24 19.33 5,318
02/21/2017 19.28 19.46 19.28 19.452 2,807
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for SKFRY





Research Brokers before you trade

Want to trade FX?





Smart Portfolio