Solvay SA (SVYSF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD

Add to watchlist

35.82

0.00

(0.00%)

At close: 04:00PM EDT

Time Period:

Jul 27, 2023 - Jul 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	35.61	37.05	35.61	35.82	35.82	600
Jul 25, 2024	35.55	37.39	34.97	37.39	37.39	500
Jul 24, 2024	36.81	37.39	36.78	37.25	37.25	1,600
Jul 23, 2024	38.90	38.90	38.90	38.90	38.90	-
Jul 22, 2024	37.25	38.90	37.25	38.90	38.90	1,400
Jul 19, 2024	36.75	37.25	36.25	37.25	37.25	2,200
Jul 18, 2024	37.50	37.86	37.50	37.86	37.86	700
Jul 17, 2024	36.00	36.12	36.00	36.12	36.12	600
Jul 16, 2024	35.50	35.50	34.77	34.77	34.77	800
Jul 15, 2024	36.00	36.00	36.00	36.00	36.00	200
Jul 12, 2024	35.50	35.50	35.50	35.50	35.50	400
Jul 11, 2024	34.75	34.75	34.56	34.56	34.56	700
Jul 10, 2024	35.01	35.01	34.45	34.45	34.45	400
Jul 09, 2024	35.85	35.94	35.00	35.26	35.26	1,900
Jul 08, 2024	36.06	37.05	36.06	36.95	36.95	2,000
Jul 05, 2024	37.13	37.70	36.36	37.55	37.55	1,300
Jul 03, 2024	37.53	37.70	36.79	37.70	37.70	1,400
Jul 02, 2024	36.42	36.42	36.42	36.42	36.42	1,400
Jul 01, 2024	35.48	35.48	35.48	35.48	35.48	300
Jun 28, 2024	34.45	34.99	34.45	34.99	34.99	700
Jun 27, 2024	34.52	34.52	34.52	34.52	34.52	-
Jun 26, 2024	34.20	34.52	34.00	34.52	34.52	700
Jun 25, 2024	33.50	35.20	33.50	35.20	35.20	1,000
Jun 24, 2024	36.00	36.00	35.19	35.55	35.55	1,800
Jun 21, 2024	34.89	34.90	34.03	34.18	34.18	1,100
Jun 20, 2024	34.01	34.49	33.70	34.49	34.49	1,700
Jun 18, 2024	33.70	33.70	33.70	33.70	33.70	500
Jun 17, 2024	33.75	33.75	33.25	33.25	33.25	12,900
Jun 14, 2024	33.20	33.20	32.50	32.75	32.75	6,000
Jun 13, 2024	35.22	35.85	33.80	35.85	35.85	4,400
Jun 12, 2024	35.90	36.25	35.28	36.00	36.00	4,900
Jun 11, 2024	35.24	35.32	34.25	35.26	35.26	5,600
Jun 10, 2024	33.72	33.72	33.70	33.70	33.70	600
Jun 07, 2024	33.25	33.72	33.25	33.72	33.72	800
Jun 06, 2024	33.51	34.16	33.05	33.30	33.30	3,900
Jun 05, 2024	34.76	34.76	34.14	34.19	34.19	3,300
Jun 04, 2024	34.75	35.40	34.25	35.40	35.40	1,200
Jun 03, 2024	35.25	36.75	35.25	35.60	35.60	1,400
Jun 03, 2024	0.879 Dividend
May 31, 2024	36.50	37.03	36.50	37.03	36.15	2,400
May 30, 2024	36.75	36.75	36.75	36.75	35.88	100
May 29, 2024	36.75	37.25	36.25	36.75	35.88	1,400
May 28, 2024	37.85	37.85	37.00	37.00	36.12	400
May 24, 2024	37.82	37.82	37.82	37.82	36.92	200
May 23, 2024	36.85	37.18	36.78	37.18	36.30	700
May 22, 2024	36.35	36.48	36.35	36.48	35.61	1,000
May 21, 2024	36.15	37.60	36.15	37.60	36.71	500
May 20, 2024	36.95	36.95	36.75	36.95	36.07	500
May 17, 2024	36.41	37.05	36.41	37.05	36.17	400
May 16, 2024	36.15	36.18	35.41	36.13	35.27	1,100
May 15, 2024	36.78	38.01	36.49	37.60	36.71	800
May 14, 2024	36.78	36.78	36.78	36.78	35.90	-
May 13, 2024	37.40	37.40	36.78	36.78	35.90	900
May 10, 2024	36.50	36.50	36.29	36.33	35.46	1,000
May 09, 2024	37.10	38.00	36.40	37.82	36.92	13,400
May 08, 2024	36.90	37.95	36.10	37.95	37.05	3,800
May 07, 2024	36.04	39.95	36.04	38.60	37.68	11,300
May 06, 2024	33.15	34.04	33.00	33.40	32.61	1,300
May 03, 2024	32.40	33.20	32.25	32.25	31.48	4,300
May 02, 2024	32.50	33.52	32.41	32.90	32.12	10,500
May 01, 2024	33.35	33.35	32.25	32.98	32.20	3,400
Apr 30, 2024	33.11	33.47	32.62	32.78	32.01	4,400
Apr 29, 2024	32.88	33.50	32.64	32.92	32.13	3,500
Apr 26, 2024	32.60	34.00	32.20	33.00	32.22	10,300
Apr 25, 2024	31.82	32.85	31.82	32.54	31.77	2,700
Apr 24, 2024	33.48	34.20	33.40	33.40	32.61	5,800
Apr 23, 2024	33.50	33.50	31.94	33.22	32.43	5,300
Apr 22, 2024	33.20	34.00	33.00	33.90	33.10	5,000
Apr 19, 2024	32.95	33.00	32.45	32.65	31.87	6,900
Apr 18, 2024	32.05	32.85	32.05	32.85	32.07	2,200
Apr 17, 2024	31.61	31.95	31.42	31.87	31.11	3,200
Apr 16, 2024	31.07	31.07	30.67	30.67	29.94	9,000
Apr 15, 2024	31.90	31.90	31.00	31.50	30.75	9,100
Apr 12, 2024	31.66	31.66	31.30	31.46	30.71	9,600
Apr 11, 2024	31.26	31.95	31.24	31.95	31.19	8,100
Apr 10, 2024	31.55	31.55	30.67	30.67	29.94	43,100
Apr 09, 2024	30.97	31.15	30.65	30.80	30.07	18,000
Apr 08, 2024	31.72	31.72	30.20	30.98	30.24	26,000
Apr 05, 2024	30.00	30.00	29.67	29.77	29.06	8,300
Apr 04, 2024	32.25	32.30	29.90	30.00	29.29	34,100
Apr 03, 2024	27.70	35.93	27.70	31.88	31.12	57,100
Apr 02, 2024	25.25	25.25	25.25	25.25	24.65	-
Apr 01, 2024	25.25	25.25	25.25	25.25	24.65	-
Mar 28, 2024	25.25	25.25	25.25	25.25	24.65	-
Mar 27, 2024	25.25	25.25	25.25	25.25	24.65	-
Mar 26, 2024	25.25	25.25	25.25	25.25	24.65	-
Mar 25, 2024	25.25	25.25	25.25	25.25	24.65	-
Mar 22, 2024	25.25	25.25	25.25	25.25	24.65	-
Mar 21, 2024	25.25	25.25	25.25	25.25	24.65	-
Mar 20, 2024	25.25	25.25	25.25	25.25	24.65	-
Mar 19, 2024	25.25	25.25	25.25	25.25	24.65	-
Mar 18, 2024	25.25	25.25	25.25	25.25	24.65	200
Mar 15, 2024	26.00	26.00	26.00	26.00	25.38	-
Mar 14, 2024	26.00	26.00	26.00	26.00	25.38	100
Mar 13, 2024	27.00	27.00	27.00	27.00	26.36	100
Mar 12, 2024	27.00	27.00	27.00	27.00	26.36	100
Mar 11, 2024	25.10	25.10	25.10	25.10	24.50	-
Mar 08, 2024	25.10	25.10	25.10	25.10	24.50	-
Mar 07, 2024	25.10	25.10	25.10	25.10	24.50	-
Mar 06, 2024	25.10	25.10	25.10	25.10	24.50	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7229-0.0006(-0.08%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD95,416.60+2,234.70(+2.40%)

Solvay SA (SVYSF)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7229
-0.0006(-0.08%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
95,416.60
+2,234.70(+2.40%)