SSAB Corporation (SKWA)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.215 | 5.52273311071 | 3.893 | 4.111 | 3.893 | 11803 | 4.00781147 | DE |
| 4 | 0.232 | 5.98555211558 | 3.876 | 4.111 | 3.76 | 6206 | 3.93293345 | DE |
| 12 | -0.316 | -7.14285714286 | 4.424 | 4.994 | 3.76 | 6096 | 4.18914228 | DE |
| 26 | -0.812 | -16.5040650407 | 4.92 | 4.994 | 3.76 | 4974 | 4.29106486 | DE |
| 52 | -2.486 | -37.7009402487 | 6.594 | 7.58 | 3.76 | 4161 | 4.9233575 | DE |
| 156 | -1.214 | -22.8109733183 | 5.322 | 7.58 | 3.76 | 3843 | 5.20970043 | DE |
| 260 | -1.214 | -22.8109733183 | 5.322 | 7.58 | 3.76 | 3843 | 5.20970043 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737667620 | 4.082 | 0.14 | 3.63 | 3.976 | 4.111 | 3.973 | 6729 |
| 1737581220 | 3.939 | -0.1 | -2.52 | 4.034 | 4.048 | 3.921 | 5791 |
| 1737494820 | 4.041 | 0.06 | 1.41 | 3.976 | 4.054 | 3.956 | 23891 |
| 1737408420 | 3.985 | 0.04 | 1.12 | 3.949 | 4.0149999 | 3.917 | 14013 |
| 1737149220 | 3.941 | 0.02 | 0.51 | 3.893 | 3.967 | 3.893 | 8591 |
| 1737062820 | 3.921 | 0.03 | 0.90 | 3.879 | 3.921 | 3.879 | 1018 |
| 1736976420 | 3.886 | 0.08 | 2.18 | 3.77 | 3.897 | 3.77 | 2106 |
| 1736890020 | 3.803 | -0.01 | -0.31 | 3.86 | 3.869 | 3.767 | 6997 |
| 1736803620 | 3.815 | 0.01 | 0.29 | 3.776 | 3.831 | 3.76 | 5201 |
| 1736544420 | 3.804 | -0.02 | -0.42 | 3.812 | 3.822 | 3.777 | 5283 |
| 1736458020 | 3.82 | -0.03 | -0.83 | 3.812 | 3.856 | 3.812 | 6512 |
| 1736371620 | 3.852 | -0.06 | -1.63 | 3.9 | 3.92 | 3.81 | 16772 |
| 1736285220 | 3.916 | -0.11 | -2.66 | 4.018 | 4.018 | 3.916 | 1000 |
| 1736198820 | 4.0229999 | 0.09 | 2.37 | 3.962 | 4.026 | 3.94 | 1259 |
| 1735939620 | 3.93 | 0.01 | 0.13 | 3.977 | 3.977 | 3.893 | 2168 |
| 1735853220 | 3.925 | 0.02 | 0.64 | 3.841 | 4.08 | 3.839 | 1544 |
| 1735594020 | 3.9 | -0 | -0.08 | 3.924 | 3.932 | 3.888 | 1532 |
| 1735334820 | 3.903 | 0.03 | 0.72 | 3.876 | 3.943 | 3.858 | 1297 |
| 1734989220 | 3.875 | 0.01 | 0.21 | 3.867 | 3.95 | 3.799 | 7517 |
| 1734730020 | 3.867 | -0.07 | -1.85 | 3.94 | 3.941 | 3.8 | 10673 |
| 1734643620 | 3.94 | -0.03 | -0.76 | 3.951 | 3.982 | 3.9 | 7365 |
| 1734557220 | 3.97 | -0.05 | -1.24 | 4.0309999 | 4.04 | 3.97 | 20026 |
| 1734470820 | 4.0199999 | -0.14 | -3.25 | 4.1369999 | 4.1369999 | 4.001 | 9491 |
| 1734384420 | 4.155 | -0.04 | -0.98 | 4.1479999 | 4.18 | 4.0999999 | 5020 |
| 1734125220 | 4.196 | -0.18 | -4.09 | 4.303 | 4.343 | 4.18 | 19745 |
| 1734038820 | 4.375 | -0.11 | -2.47 | 4.418 | 4.418 | 4.36 | 5481 |
| 1733952420 | 4.486 | 0 | 0.09 | 4.47 | 4.526 | 4.44 | 2142 |
| 1733866020 | 4.482 | -0.09 | -2.03 | 4.5519999 | 4.5519999 | 4.482 | 15377 |
| 1733779620 | 4.575 | 0.2 | 4.57 | 4.3739999 | 4.603 | 4.349 | 6161 |
| 1733520420 | 4.375 | 0.02 | 0.41 | 4.351 | 4.4059999 | 4.3499999 | 4317 |
| 1733434020 | 4.357 | -0.04 | -0.82 | 4.389 | 4.471 | 4.351 | 1821 |
| 1733347620 | 4.393 | 0.08 | 1.74 | 4.315 | 4.413 | 4.315 | 897 |
| 1733261220 | 4.3179999 | -0.1 | -2.15 | 4.413 | 4.413 | 4.297 | 3329 |
| 1733174820 | 4.413 | 0.05 | 1.05 | 4.336 | 4.413 | 4.336 | 2107 |
| 1732915620 | 4.367 | -0.02 | -0.37 | 4.372 | 4.399 | 4.336 | 488 |
| 1732829220 | 4.383 | 0.01 | 0.16 | 4.416 | 4.416 | 4.3789999 | 1011 |
| 1732742820 | 4.376 | -0.01 | -0.25 | 4.3819999 | 4.396 | 4.359 | 2843 |
| 1732656420 | 4.3869999 | -0.08 | -1.79 | 4.447 | 4.447 | 4.344 | 2453 |
| 1732570020 | 4.4669999 | 0.05 | 1.18 | 4.431 | 4.471 | 4.3579999 | 1203 |
| 1732310820 | 4.415 | 0.06 | 1.45 | 4.324 | 4.438 | 4.26 | 4297 |
| 1732224420 | 4.352 | -0.01 | -0.16 | 4.36 | 4.364 | 4.297 | 3376 |
| 1732138020 | 4.359 | -0.03 | -0.57 | 4.428 | 4.428 | 4.337 | 3758 |
| 1732051620 | 4.384 | -0.11 | -2.45 | 4.354 | 4.426 | 4.288 | 1002 |
| 1731965220 | 4.494 | -0.02 | -0.51 | 4.547 | 4.571 | 4.493 | 3502 |
| 1731705960 | 4.517 | 0.05 | 1.21 | 4.44 | 4.548 | 4.44 | 666 |
| 1731619560 | 4.463 | 0.04 | 1.00 | 4.407 | 4.497 | 4.37 | 1502 |
| 1731533160 | 4.4189999 | -0.03 | -0.67 | 4.473 | 4.5199999 | 4.362 | 7139 |
| 1731446820 | 4.449 | -0.29 | -6.20 | 4.7 | 4.7 | 4.449 | 4597 |
| 1731360420 | 4.743 | -0.07 | -1.43 | 4.8 | 4.836 | 4.743 | 4978 |
| 1731101220 | 4.812 | -0.13 | -2.55 | 4.972 | 4.977 | 4.7779999 | 1503 |
| 1731014760 | 4.938 | 0.21 | 4.40 | 4.715 | 4.994 | 4.715 | 2286 |
| 1730928360 | 4.73 | 0.16 | 3.50 | 4.546 | 4.86 | 4.546 | 8711 |
| 1730841960 | 4.57 | 0.16 | 3.72 | 4.41 | 4.5919999 | 4.41 | 17196 |
| 1730755560 | 4.4059999 | 0.01 | 0.30 | 4.38 | 4.48 | 4.373 | 26241 |
| 1730496360 | 4.393 | 0 | 0.02 | 4.424 | 4.424 | 4.337 | 3339 |
| 1730409960 | 4.392 | -0.03 | -0.77 | 4.3899999 | 4.432 | 4.357 | 1662 |
| 1730323560 | 4.426 | -0.11 | -2.40 | 4.494 | 4.509 | 4.4 | 2943 |
| 1730237160 | 4.535 | 0.04 | 0.91 | 4.4989999 | 4.543 | 4.4989999 | 2576 |
| 1730150760 | 4.494 | 0.06 | 1.40 | 4.463 | 4.494 | 4.461 | 5964 |
| 1729888020 | 4.432 | 0.08 | 1.72 | 4.332 | 4.463 | 4.332 | 8887 |
| 1729801560 | 4.357 | 0.01 | 0.23 | 4.356 | 4.45 | 4.332 | 2843 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
