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

Solvay S.A. (OP: SVYSF )

38.60 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, May 7, 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 (%)
Apr 30, 2024 33.25 33.48 32.62 32.78 4,353 -0.13(-0.39%)
Apr 29, 2024 32.88 33.50 32.64 32.91 3,483 -0.09(-0.26%)
Apr 26, 2024 32.60 34.00 32.20 33.00 10,267 +0.46(+1.41%)
Apr 25, 2024 31.82 32.85 31.82 32.54 2,732 -0.86(-2.57%)
Apr 24, 2024 33.48 34.20 33.40 33.40 5,809 +0.18(+0.54%)
Apr 23, 2024 33.50 33.50 31.94 33.22 5,290 -0.68(-2.00%)
Apr 22, 2024 33.20 34.00 33.00 33.90 5,041 +1.25(+3.83%)
Apr 19, 2024 32.95 33.00 32.45 32.65 6,896 -0.20(-0.61%)
Apr 18, 2024 32.05 32.85 32.05 32.85 2,162 +0.98(+3.07%)
Apr 17, 2024 31.59 31.95 31.43 31.87 3,243 +1.20(+3.90%)
Apr 16, 2024 31.07 31.07 30.67 30.67 8,959 -0.83(-2.62%)
Apr 15, 2024 31.90 31.90 31.00 31.50 9,105 +0.04(+0.13%)
Apr 12, 2024 31.66 31.66 31.30 31.46 9,608 -0.49(-1.53%)
Apr 11, 2024 31.27 31.95 31.24 31.95 8,055 +1.28(+4.17%)
Apr 10, 2024 31.32 31.55 30.67 30.67 43,069 -0.13(-0.42%)
Apr 09, 2024 30.97 31.15 30.65 30.80 17,956 -0.18(-0.56%)
Apr 08, 2024 31.72 31.72 30.20 30.98 25,987 +1.21(+4.05%)
Apr 05, 2024 30.00 30.00 29.66 29.77 8,328 -0.23(-0.77%)
Apr 04, 2024 32.25 32.30 29.90 30.00 34,110 -1.88(-5.90%)
Apr 03, 2024 27.70 35.93 27.70 31.88 57,072 +6.63(+26.26%)
Mar 18, 2024 25.25 0 -0.75(-2.88%)
Mar 14, 2024 26.00 0 -1.00(-3.70%)
Mar 13, 2024 27.00 27.00 27.00 27.00 125 +0.00(+0.00%)
Mar 12, 2024 27.00 27.00 27.00 27.00 102 +1.90(+7.57%)
Feb 26, 2024 25.10 0 -1.25(-4.74%)
Feb 09, 2024 26.35 0 -0.28(-1.05%)
Feb 07, 2024 26.63 0 +0.80(+3.10%)
Feb 06, 2024 25.83 25.83 25.05 25.83 315 -2.25(-8.00%)
Jan 29, 2024 28.07 0 +0.93(+3.41%)
Jan 26, 2024 27.15 27.15 27.15 27.15 100 +0.65(+2.45%)
Jan 22, 2024 26.50 449 -0.55(-2.03%)
Jan 19, 2024 27.05 27.05 27.05 27.05 125 +0.05(+0.19%)
Jan 16, 2024 27.00 670 -2.00(-6.90%)
Jan 12, 2024 29.00 29.00 29.00 29.00 102 +0.00(+0.00%)
Jan 11, 2024 29.00 29.00 29.00 29.00 3,350 -1.00(-3.33%)
Jan 09, 2024 30.00 0 +1.00(+3.45%)
Dec 27, 2023 29.00 0 +0.00(+0.00%)
Dec 20, 2023 29.00 0 +1.50(+5.45%)
Dec 19, 2023 27.50 27.50 27.50 27.50 100 +5.15(+23.04%)
Dec 12, 2023 22.35 0 -0.06(-0.29%)
Dec 11, 2023 22.41 113.41 22.41 22.41 4,231 -99.10(-81.55%)
Dec 07, 2023 121.51 0 -0.91(-0.74%)
Dec 05, 2023 122.42 95 +7.19(+6.24%)
Nov 29, 2023 115.23 0 +7.53(+7.00%)
Nov 02, 2023 107.69 6 +1.78(+1.69%)
Oct 16, 2023 105.91 0 -11.20(-9.56%)
Sep 01, 2023 117.11 0 +10.33(+9.67%)
Jun 21, 2023 106.78 1 -4.22(-3.80%)
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.