SSAB Corporation (SKWA)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720211220 | 5.26 | -0.07 | -1.39 | 5.378 | 5.396 | 5.214 | 2503 |
| 1720124820 | 5.3339999 | 0.07 | 1.29 | 5.304 | 5.368 | 5.242 | 14202 |
| 1720038420 | 5.266 | 0.14 | 2.65 | 5.1479999 | 5.3099999 | 5.114 | 1165 |
| 1719952020 | 5.13 | 0 | 0.04 | 5.118 | 5.138 | 5.074 | 44 |
| 1719865620 | 5.128 | -0.05 | -0.93 | 5.198 | 5.198 | 5.088 | 1155 |
| 1719606420 | 5.176 | 0.26 | 5.33 | 4.974 | 5.176 | 4.966 | 478 |
| 1719520020 | 4.9139999 | -0 | -0.04 | 4.918 | 4.95 | 4.867 | 5068 |
| 1719433620 | 4.916 | -0.16 | -3.08 | 5.09 | 5.09 | 4.916 | 3609 |
| 1719347160 | 5.072 | -0.1 | -2.01 | 5.162 | 5.162 | 5.01 | 844 |
| 1719260820 | 5.176 | 0.03 | 0.58 | 5.146 | 5.178 | 5.122 | 1081 |
| 1719001620 | 5.146 | -0.04 | -0.73 | 5.218 | 5.218 | 5.144 | 266 |
| 1718915160 | 5.184 | 0.03 | 0.54 | 5.172 | 5.226 | 5.172 | 2553 |
| 1718828820 | 5.1559999 | 0.01 | 0.16 | 5.154 | 5.174 | 5.142 | 642 |
| 1718742360 | 5.1479999 | 0.05 | 0.90 | 5.1479999 | 5.158 | 5.07 | 4840 |
| 1718656020 | 5.102 | 0.04 | 0.75 | 5.088 | 5.142 | 5 | 10081 |
| 1718396820 | 5.064 | -0.14 | -2.73 | 5.204 | 5.204 | 4.99 | 7817 |
| 1718310420 | 5.206 | 0.04 | 0.77 | 5.11 | 5.206 | 5.0839999 | 4012 |
| 1718224020 | 5.166 | 0.03 | 0.54 | 5.18 | 5.186 | 5.128 | 3808 |
| 1718137620 | 5.138 | -0.09 | -1.68 | 5.166 | 5.166 | 5.0599999 | 7558 |
| 1718051220 | 5.226 | 0.02 | 0.46 | 5.172 | 5.238 | 5.1239999 | 4679 |
| 1717792020 | 5.202 | -0.07 | -1.33 | 5.23 | 5.26 | 5.152 | 2689 |
| 1717705620 | 5.272 | 0.05 | 1.03 | 5.266 | 5.272 | 5.238 | 393 |
| 1717619220 | 5.218 | -0.08 | -1.51 | 5.34 | 5.34 | 5.172 | 4106 |
| 1717532820 | 5.298 | -0.04 | -0.79 | 5.3099999 | 5.344 | 5.2 | 6516 |
| 1717446420 | 5.34 | -0.02 | -0.37 | 5.38 | 5.446 | 5.34 | 1977 |
| 1717187220 | 5.36 | -0.01 | -0.26 | 5.382 | 5.382 | 5.3499999 | 412 |
| 1717100820 | 5.374 | 0.1 | 1.90 | 5.282 | 5.374 | 5.218 | 14299 |
| 1717014420 | 5.274 | -0.06 | -1.09 | 5.25 | 5.29 | 5.25 | 1774 |
| 1716928020 | 5.332 | -0.05 | -0.97 | 5.398 | 5.418 | 5.328 | 2459 |
| 1716841560 | 5.384 | 0.04 | 0.82 | 5.3499999 | 5.392 | 5.3499999 | 2483 |
| 1716582420 | 5.34 | -0.01 | -0.19 | 5.304 | 5.344 | 5.292 | 2903 |
| 1716496020 | 5.3499999 | -0.05 | -0.93 | 5.448 | 5.448 | 5.3499999 | 3440 |
| 1716409620 | 5.4 | -0.08 | -1.46 | 5.48 | 5.48 | 5.368 | 1747 |
| 1716323160 | 5.48 | 0.02 | 0.29 | 5.46 | 5.482 | 5.46 | 1608 |
| 1716236760 | 5.464 | -0.02 | -0.44 | 5.514 | 5.514 | 5.4 | 2253 |
| 1715977620 | 5.488 | -0.01 | -0.25 | 5.492 | 5.524 | 5.44 | 1162 |
| 1715891220 | 5.502 | 0 | 0.07 | 5.498 | 5.522 | 5.484 | 1631 |
| 1715804820 | 5.498 | 0 | 0.04 | 5.486 | 5.55 | 5.424 | 10681 |
| 1715718420 | 5.496 | 0.04 | 0.73 | 5.428 | 5.502 | 5.428 | 4198 |
| 1715631960 | 5.456 | -0.04 | -0.66 | 5.45 | 5.456 | 5.402 | 4909 |
| 1715372820 | 5.492 | 0.11 | 2.01 | 5.51 | 5.51 | 5.45 | 2170 |
| 1715286420 | 5.384 | 0.03 | 0.52 | 5.348 | 5.384 | 5.308 | 604 |
| 1715200020 | 5.356 | 0.03 | 0.49 | 5.322 | 5.3579999 | 5.29 | 266 |
| 1715113620 | 5.33 | -0.15 | -2.70 | 5.474 | 5.474 | 5.29 | 7894 |
| 1715027220 | 5.478 | 0.05 | 0.92 | 5.39 | 5.48 | 5.37 | 17926 |
| 1714768020 | 5.428 | 0.01 | 0.18 | 5.386 | 5.496 | 5.386 | 1422 |
| 1714681560 | 5.418 | 0.11 | 2.03 | 5.296 | 5.432 | 5.2939999 | 1528 |
| 1714508820 | 5.3099999 | -0.18 | -3.31 | 5.488 | 5.488 | 5.3099999 | 1775 |
| 1714422420 | 5.492 | 0.2 | 3.70 | 5.336 | 5.492 | 5.332 | 3588 |
| 1714163220 | 5.296 | -0.03 | -0.49 | 5.362 | 5.362 | 5.25 | 3290 |
| 1714076820 | 5.322 | -0.23 | -4.07 | 5.1159999 | 5.322 | 5.1159999 | 3278 |
| 1713990420 | 5.548 | -0.02 | -0.29 | 5.704 | 5.722 | 5.548 | 7418 |
| 1713903960 | 5.564 | 0.05 | 0.94 | 5.5119999 | 5.61 | 5.418 | 4833 |
| 1713817560 | 5.5119999 | 0.02 | 0.29 | 5.5119999 | 5.5199999 | 5.48 | 5671 |
| 1713558420 | 5.496 | -0.01 | -0.25 | 5.442 | 5.5199999 | 5.384 | 4874 |
| 1713472020 | 5.51 | -0.04 | -0.68 | 5.5279999 | 5.5519999 | 5.5 | 3791 |
| 1713385620 | 5.548 | -0.1 | -1.74 | 5.64 | 5.718 | 5.542 | 8413 |
| 1713299220 | 5.646 | -0.21 | -3.62 | 5.822 | 5.822 | 5.532 | 8803 |
| 1713212820 | 5.858 | -0.01 | -0.14 | 5.892 | 5.932 | 5.7939999 | 3004 |
| 1712953620 | 5.866 | -0.06 | -1.08 | 5.95 | 5.96 | 5.866 | 2148 |
| 1712867220 | 5.93 | -0.23 | -3.70 | 6.05 | 6.05 | 5.85 | 15299 |
| 1712780760 | 6.158 | 0.06 | 0.98 | 6.248 | 6.248 | 6.158 | 700 |
| 1712694360 | 6.098 | -0.05 | -0.75 | 6.208 | 6.208 | 6.098 | 1177 |
| 1712607960 | 6.144 | -0.13 | -2.04 | 6.238 | 6.238 | 6.092 | 4758 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
