Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Solvay S.A. (OP: SVYSF )

33.70 -0.02 (-0.04%)
Streaming Delayed Price Updated: 10:40 AM EDT, Jun 10, 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 (%)
Oct 30, 2020 86.61 86.61 86.61 10 +0.00(+0.00%)
Oct 26, 2020 86.61 86.61 86.61 0 +0.00(+0.00%)
Oct 21, 2020 86.61 86.61 86.61 0 -4.00(-4.41%)
Oct 20, 2020 90.61 90.61 90.61 7 +0.00(+0.00%)
Oct 14, 2020 90.61 90.61 90.61 0 +0.00(+0.00%)
Oct 09, 2020 90.61 90.61 90.61 0 +5.62(+6.61%)
Oct 05, 2020 84.99 84.99 84.99 0 -9.01(-9.59%)
Oct 01, 2020 94.00 94.00 94.00 0 +0.00(+0.00%)
Sep 24, 2020 94.00 94.00 94.00 0 +0.00(+0.00%)
Sep 23, 2020 94.00 94.00 94.00 27 +0.00(+0.00%)
Sep 17, 2020 94.00 94.00 94.00 0 -2.37(-2.46%)
Sep 16, 2020 96.37 96.37 96.37 2 +0.00(+0.00%)
Sep 15, 2020 96.37 96.37 96.37 4 +0.00(+0.00%)
Sep 14, 2020 96.37 96.37 96.37 96.37 158 +10.21(+11.85%)
Sep 11, 2020 86.16 86.16 86.16 14 +0.00(+0.00%)
Sep 10, 2020 86.16 86.16 86.16 10 +0.00(+0.00%)
Sep 09, 2020 86.16 86.16 86.16 11 +0.00(+0.00%)
Sep 04, 2020 86.16 86.16 86.16 0 +0.00(+0.00%)
Sep 03, 2020 86.16 86.16 86.16 1 +0.00(+0.00%)
Aug 26, 2020 86.16 86.16 86.16 0 +0.00(+0.00%)
Aug 25, 2020 86.16 86.16 86.16 86.16 124 +0.11(+0.13%)
Aug 18, 2020 86.05 86.05 86.05 0 +0.00(+0.00%)
Aug 17, 2020 86.05 86.05 86.05 86.05 332 +3.05(+3.67%)
Aug 13, 2020 83.00 83.00 83.00 0 +4.17(+5.29%)
Aug 12, 2020 78.83 78.83 78.83 78.83 175 +0.39(+0.49%)
Jul 31, 2020 78.44 78.44 78.44 0 -5.07(-6.07%)
Jul 28, 2020 83.51 83.51 83.51 0 +0.00(+0.00%)
Jul 27, 2020 83.51 83.51 83.51 9 +0.00(+0.00%)
Jul 22, 2020 83.51 83.51 83.51 0 +11.36(+15.74%)
Jul 20, 2020 72.15 72.15 72.15 0 +0.00(+0.00%)
Jul 07, 2020 72.15 72.15 72.15 0 -10.18(-12.36%)
Jul 06, 2020 82.33 82.33 82.33 54 +0.00(+0.00%)
Jul 02, 2020 82.33 82.33 82.33 126 +0.00(+0.00%)
Jun 24, 2020 82.33 82.33 82.33 0 +0.00(+0.00%)
Jun 22, 2020 82.33 82.33 82.33 0 -3.01(-3.53%)
Jun 18, 2020 85.34 85.34 85.34 0 +0.00(+0.00%)
Jun 16, 2020 85.34 85.34 85.34 0 +15.80(+22.72%)
Jun 15, 2020 69.54 69.54 69.54 69.54 104 -9.52(-12.04%)
Jun 12, 2020 79.06 79.06 79.06 79.06 400 -8.17(-9.37%)
Jun 09, 2020 87.23 87.23 87.23 0 +9.30(+11.93%)
Jun 04, 2020 77.93 77.93 77.93 0 +0.00(+0.00%)
Jun 01, 2020 77.93 77.93 77.93 0 -2.59(-3.21%)
May 28, 2020 80.52 80.52 80.52 0 +2.18(+2.78%)
May 27, 2020 78.34 78.34 78.34 78.34 534 +3.43(+4.58%)
May 21, 2020 74.91 74.91 74.91 0 +0.66(+0.89%)
May 14, 2020 74.25 74.25 74.25 0 -5.70(-7.13%)
May 13, 2020 79.95 79.95 79.95 3 +0.00(+0.00%)
May 11, 2020 79.95 79.95 79.95 0 +0.00(+0.00%)
May 07, 2020 79.95 79.95 79.95 0 +1.24(+1.57%)
May 06, 2020 78.71 78.71 78.71 78.71 471 +4.06(+5.44%)
Apr 30, 2020 74.65 74.65 74.65 0 -2.79(-3.60%)
Apr 29, 2020 77.44 77.44 77.44 77.44 210 +5.44(+7.56%)
Apr 27, 2020 72.00 72.00 72.00 0 +0.00(+0.00%)
Apr 24, 2020 71.85 72.00 71.85 72.00 200 +3.03(+4.39%)
Apr 22, 2020 68.97 68.97 68.97 0 -0.03(-0.04%)
Apr 21, 2020 72.93 72.93 69.00 69.00 2,275 -8.13(-10.54%)
Apr 17, 2020 77.13 77.13 77.13 0 +0.00(+0.00%)
Apr 16, 2020 77.13 77.13 77.13 78 +0.00(+0.00%)
Apr 15, 2020 77.13 77.13 77.13 76 +0.00(+0.00%)
Apr 14, 2020 77.13 77.13 77.13 77.13 172 +6.40(+9.05%)
Apr 07, 2020 70.73 70.73 70.73 0 +0.00(+0.00%)
Apr 06, 2020 70.73 70.73 70.73 25 +0.00(+0.00%)
Apr 03, 2020 70.73 70.73 70.73 70.73 100 -5.55(-7.28%)
Apr 02, 2020 76.29 76.29 76.29 55 +0.00(+0.00%)
Apr 01, 2020 76.29 76.29 76.29 10 +0.00(+0.00%)
Mar 26, 2020 76.29 76.29 76.29 0 +0.00(+0.00%)
Mar 25, 2020 76.29 76.29 76.29 76.29 995 +3.03(+4.14%)
Mar 24, 2020 76.70 76.70 73.26 29,212 -3.44(-4.49%)
Mar 20, 2020 76.70 76.70 76.70 0 -1.94(-2.46%)
Mar 19, 2020 78.64 86.79 78.64 78.64 1,642 +14.19(+22.02%)
Mar 18, 2020 64.44 64.44 64.44 64.44 513 +1.52(+2.41%)
Mar 17, 2020 62.93 62.93 62.93 62.93 640 -5.56(-8.12%)
Mar 16, 2020 68.49 68.49 68.49 20 +0.00(+0.00%)
Mar 13, 2020 69.33 69.33 68.49 1,120 -0.84(-1.21%)
Mar 12, 2020 69.33 69.33 69.33 69.33 430 -14.77(-17.56%)
Mar 10, 2020 84.10 84.10 84.10 0 +0.00(+0.00%)
Mar 09, 2020 84.10 84.10 84.10 84.10 216 -0.60(-0.71%)
Mar 06, 2020 84.70 84.70 84.70 84.70 200 -2.58(-2.96%)
Mar 05, 2020 88.70 88.70 87.28 87.28 1,896 -4.90(-5.31%)
Mar 03, 2020 92.18 92.18 92.18 0 +2.18(+2.42%)
Mar 02, 2020 90.00 90.00 90.00 10 +0.00(+0.00%)
Feb 28, 2020 90.00 90.00 90.00 90.00 200 -7.50(-7.70%)
Feb 26, 2020 97.50 97.50 97.50 0 -5.33(-5.19%)
Feb 21, 2020 102.84 102.84 102.84 0 -3.80(-3.56%)
Feb 20, 2020 106.64 106.64 106.64 3 +0.00(+0.00%)
Feb 14, 2020 106.64 106.64 106.64 0 +0.00(+0.00%)
Feb 13, 2020 106.64 106.64 106.64 106.64 751 +1.14(+1.09%)
Jan 31, 2020 105.49 105.49 105.49 0 +0.00(+0.00%)
Jan 30, 2020 105.49 105.49 105.49 11 +0.00(+0.00%)
Jan 29, 2020 105.49 105.49 105.49 105.49 379 +1.37(+1.32%)
Jan 24, 2020 104.12 104.12 104.12 0 +0.00(+0.00%)
Jan 23, 2020 104.12 104.12 104.12 104.12 412 +1.17(+1.14%)
Jan 22, 2020 102.95 102.95 102.95 102.95 603 -3.12(-2.95%)
Jan 21, 2020 106.08 106.08 106.08 106.08 1,068 -5.12(-4.61%)
Jan 16, 2020 111.20 111.20 111.20 0 +0.00(+0.00%)
Jan 14, 2020 111.20 111.20 111.20 0 +1.05(+0.95%)
Jan 13, 2020 110.15 110.15 110.15 110.15 700 -4.26(-3.73%)
Jan 10, 2020 114.41 114.41 114.41 10 +0.00(+0.00%)
Jan 06, 2020 114.41 114.41 114.41 0 +0.00(+0.00%)
Dec 18, 2019 114.41 114.41 114.41 0 +1.97(+1.75%)
Dec 17, 2019 112.44 112.44 112.44 344 +0.00(+0.00%)
Dec 12, 2019 112.44 112.44 112.44 0 +0.00(+0.00%)
Dec 10, 2019 112.44 112.44 112.44 0 -0.60(-0.53%)
Dec 02, 2019 113.04 113.04 113.04 0 +0.00(+0.00%)
Nov 29, 2019 113.04 113.04 113.04 10 +0.00(+0.00%)
Nov 27, 2019 113.04 113.04 113.04 168 +0.00(+0.00%)
Nov 22, 2019 113.04 113.04 113.04 0 +0.00(+0.00%)
Nov 21, 2019 113.04 113.04 113.04 113.04 284 -1.66(-1.44%)
Nov 13, 2019 114.70 114.70 114.70 0 +0.00(+0.00%)
Nov 05, 2019 114.70 114.70 114.70 0 +0.00(+0.00%)
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.