STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

U.S. first-quarter GDP report prompts inflation, growth concerns among investors

Sampo Oyj (SAXPY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

21.15

-0.44

(-2.04%)

At close: 03:45PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	20.97	21.28	20.88	21.15	21.15	27,664
Apr 24, 2024	21.43	21.60	21.39	21.59	21.59	20,800
Apr 23, 2024	21.66	21.92	21.66	21.76	21.76	32,100
Apr 22, 2024	21.35	21.48	21.34	21.45	21.45	40,000
Apr 19, 2024	21.04	21.21	21.04	21.15	21.15	28,200
Apr 18, 2024	21.01	21.05	20.90	20.91	20.91	51,500
Apr 17, 2024	21.20	21.21	20.92	21.03	21.03	56,100
Apr 16, 2024	20.90	20.98	20.85	20.88	20.88	87,100
Apr 15, 2024	21.03	21.03	20.83	20.86	20.86	63,100
Apr 12, 2024	20.91	20.94	20.86	20.89	20.89	37,600
Apr 11, 2024	21.25	21.25	21.03	21.15	21.15	53,700
Apr 10, 2024	21.08	21.13	21.00	21.04	21.04	24,900
Apr 09, 2024	21.56	21.58	21.39	21.44	21.44	66,900
Apr 08, 2024	21.45	21.53	21.42	21.47	21.47	101,600
Apr 05, 2024	21.46	21.56	21.46	21.47	21.47	46,800
Apr 04, 2024	21.34	21.34	21.03	21.03	21.03	44,200
Apr 03, 2024	21.17	21.34	21.17	21.29	21.29	38,200
Apr 02, 2024	21.16	21.25	21.14	21.16	21.16	32,300
Apr 01, 2024	20.80	21.27	20.80	21.11	21.11	56,300
Mar 28, 2024	21.38	21.38	21.25	21.29	21.29	49,600
Mar 27, 2024	21.91	21.92	21.71	21.76	21.76	31,200
Mar 26, 2024	21.95	21.95	21.87	21.95	21.95	36,900
Mar 25, 2024	21.69	21.97	21.69	21.86	21.86	54,600
Mar 22, 2024	21.73	21.78	21.67	21.76	21.76	25,400
Mar 21, 2024	21.90	21.93	21.86	21.87	21.87	37,300
Mar 20, 2024	21.78	22.07	21.77	22.03	22.03	19,500
Mar 19, 2024	21.94	21.94	21.87	21.90	21.90	31,300
Mar 18, 2024	22.00	22.05	21.92	22.02	22.02	20,500
Mar 15, 2024	22.27	22.28	22.16	22.25	22.25	31,800
Mar 14, 2024	22.07	22.12	22.00	22.12	22.12	44,900
Mar 13, 2024	22.14	22.16	22.07	22.07	22.07	22,800
Mar 12, 2024	21.78	22.01	21.73	21.94	21.94	37,000
Mar 11, 2024	21.83	21.85	21.79	21.82	21.82	26,000
Mar 08, 2024	21.77	21.83	21.66	21.76	21.76	26,600
Mar 07, 2024	21.96	21.96	21.58	21.62	21.62	18,900
Mar 06, 2024	22.10	22.12	22.02	22.03	22.03	29,700
Mar 05, 2024	22.46	22.51	22.40	22.44	22.44	16,900
Mar 04, 2024	22.34	22.34	22.15	22.21	22.21	25,300
Mar 01, 2024	22.30	22.42	22.26	22.38	22.38	31,600
Feb 29, 2024	22.31	22.37	22.27	22.32	22.32	26,900
Feb 28, 2024	22.26	22.26	22.07	22.08	22.08	27,300
Feb 27, 2024	22.20	22.30	22.15	22.27	22.27	30,800
Feb 26, 2024	22.26	22.43	22.26	22.38	22.38	28,000
Feb 23, 2024	22.28	22.28	22.12	22.24	22.24	23,100
Feb 22, 2024	22.40	22.40	22.30	22.34	22.34	24,700
Feb 21, 2024	22.38	22.47	22.37	22.47	22.47	39,900
Feb 20, 2024	22.36	22.39	22.32	22.34	22.34	39,800
Feb 16, 2024	22.20	22.35	22.20	22.27	22.27	26,600
Feb 15, 2024	21.85	21.97	21.85	21.95	21.95	31,300
Feb 14, 2024	21.59	21.70	21.58	21.67	21.67	43,200
Feb 13, 2024	21.71	21.78	21.59	21.62	21.62	33,400
Feb 12, 2024	21.50	21.58	21.50	21.52	21.52	70,600
Feb 09, 2024	21.40	21.50	21.36	21.50	21.50	59,400
Feb 08, 2024	21.23	21.41	21.22	21.33	21.33	72,600
Feb 07, 2024	20.86	20.90	20.75	20.84	20.84	77,500
Feb 06, 2024	20.78	20.88	20.74	20.85	20.85	60,500
Feb 05, 2024	20.81	20.90	20.78	20.87	20.87	56,600
Feb 02, 2024	20.89	20.95	20.85	20.92	20.92	37,200
Feb 01, 2024	20.91	20.98	20.90	20.95	20.95	41,100
Jan 31, 2024	21.06	21.11	20.83	20.85	20.85	26,500
Jan 30, 2024	20.82	20.87	20.80	20.87	20.87	33,300
Jan 29, 2024	20.79	20.89	20.76	20.88	20.88	87,000
Jan 26, 2024	20.83	20.88	20.77	20.79	20.79	43,100
Jan 25, 2024	20.71	20.77	20.62	20.77	20.77	49,500
Jan 24, 2024	20.87	20.88	20.69	20.72	20.72	67,500
Jan 23, 2024	20.70	20.77	20.69	20.74	20.74	65,000
Jan 22, 2024	21.00	21.16	20.97	21.01	21.01	87,000
Jan 19, 2024	20.70	20.83	20.70	20.80	20.80	109,400
Jan 18, 2024	20.83	20.91	20.80	20.86	20.86	124,200
Jan 17, 2024	20.89	20.93	20.83	20.90	20.90	92,700
Jan 16, 2024	21.01	21.09	20.95	20.96	20.96	50,800
Jan 12, 2024	21.24	21.29	21.17	21.17	21.17	32,400
Jan 11, 2024	21.20	21.20	21.04	21.15	21.15	42,500
Jan 10, 2024	21.41	21.51	21.41	21.49	21.49	31,500
Jan 09, 2024	21.47	21.57	21.40	21.52	21.52	45,200
Jan 08, 2024	21.71	21.77	21.67	21.73	21.73	44,800
Jan 05, 2024	21.66	21.80	21.65	21.65	21.65	40,300
Jan 04, 2024	21.85	21.92	21.73	21.73	21.73	43,700
Jan 03, 2024	21.61	21.68	21.59	21.62	21.62	31,000
Jan 02, 2024	21.83	21.98	21.81	21.91	21.91	38,800
Dec 29, 2023	21.84	21.88	21.80	21.84	21.84	13,900
Dec 28, 2023	21.92	21.93	21.79	21.83	21.83	26,700
Dec 27, 2023	21.86	22.00	21.82	21.95	21.95	38,100
Dec 26, 2023	22.22	22.22	21.63	21.82	21.82	30,400
Dec 22, 2023	21.60	21.72	21.59	21.70	21.70	30,500
Dec 21, 2023	21.59	21.69	21.53	21.64	21.64	51,400
Dec 20, 2023	21.73	21.76	21.57	21.59	21.59	28,000
Dec 19, 2023	21.70	21.79	21.64	21.77	21.77	29,100
Dec 18, 2023	21.78	21.81	21.70	21.74	21.74	71,900
Dec 15, 2023	21.53	21.56	21.41	21.43	21.43	42,700
Dec 14, 2023	21.93	22.03	21.91	22.00	22.00	35,400
Dec 13, 2023	22.16	22.34	21.99	22.29	22.29	31,000
Dec 12, 2023	22.02	22.14	22.02	22.14	22.14	30,300
Dec 11, 2023	21.98	22.21	21.96	22.17	22.17	46,300
Dec 08, 2023	21.96	22.07	21.92	22.07	22.07	31,900
Dec 07, 2023	21.94	22.04	21.92	22.01	22.01	70,600
Dec 06, 2023	22.02	22.07	21.92	21.92	21.92	24,900
Dec 05, 2023	21.88	22.04	21.88	21.99	21.99	49,700
Dec 04, 2023	21.81	21.82	21.65	21.80	21.80	78,600
Dec 01, 2023	21.80	21.90	21.71	21.89	21.89	32,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7321+0.0024(+0.32%)

CRUDE OIL83.77+0.96(+1.16%)

Bitcoin CAD89,000.75+1,461.43(+1.67%)

STOCKS SLIDE AFTER META'S REALITY CHECK, DOWNBEAT GDP

Sampo Oyj (SAXPY)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7321
+0.0024(+0.32%)

CRUDE OIL
83.77
+0.96(+1.16%)

Bitcoin CAD
89,000.75
+1,461.43(+1.67%)