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

Sherritt International Corporation (TSX: S )

0.3100 -0.0050 (-1.59%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 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 (%)
Jul 30, 2004 7.170 7.340 7.160 7.300 860,131 +0.14(+1.96%)
Jul 29, 2004 7.060 7.240 7.060 7.160 220,000 +0.06(+0.85%)
Jul 28, 2004 7.000 7.120 7.000 7.100 418,400 +0.14(+2.01%)
Jul 27, 2004 6.970 7.060 6.900 6.960 1,499,500 -0.01(-0.14%)
Jul 26, 2004 7.100 7.110 6.910 6.970 423,600 -0.13(-1.83%)
Jul 23, 2004 7.100 7.190 7.080 7.100 439,000 -0.08(-1.11%)
Jul 22, 2004 7.100 7.260 7.080 7.180 268,400 +0.00(+0.00%)
Jul 21, 2004 7.280 7.350 7.060 7.180 372,000 -0.08(-1.10%)
Jul 20, 2004 7.360 7.450 7.260 7.260 954,500 -0.17(-2.29%)
Jul 19, 2004 7.540 7.540 7.350 7.430 281,400 -0.12(-1.59%)
Jul 16, 2004 7.420 7.650 7.400 7.550 2,306,800 +0.14(+1.89%)
Jul 15, 2004 7.350 7.430 7.310 7.410 318,600 +0.01(+0.14%)
Jul 14, 2004 7.320 7.400 7.200 7.400 71,200 +0.03(+0.41%)
Jul 13, 2004 7.170 7.380 7.170 7.370 127,900 +0.12(+1.66%)
Jul 12, 2004 7.350 7.400 7.200 7.250 95,400 -0.15(-2.03%)
Jul 09, 2004 7.300 7.400 7.300 7.400 213,600 +0.10(+1.37%)
Jul 08, 2004 7.330 7.370 7.200 7.300 458,400 -0.05(-0.68%)
Jul 07, 2004 7.290 7.400 7.230 7.350 1,035,700 +0.06(+0.82%)
Jul 06, 2004 7.120 7.310 7.000 7.290 1,072,600 +0.21(+2.97%)
Jul 05, 2004 6.900 7.090 6.900 7.080 1,101,900 +0.04(+0.57%)
Jul 02, 2004 6.870 7.050 6.870 7.040 85,600 -0.01(-0.14%)
Jun 30, 2004 6.970 7.090 6.930 7.050 220,800 +0.09(+1.29%)
Jun 29, 2004 6.950 6.990 6.850 6.960 304,100 +0.02(+0.29%)
Jun 28, 2004 6.820 6.990 6.820 6.940 279,500 +0.12(+1.76%)
Jun 25, 2004 7.140 7.140 6.810 6.820 163,700 -0.18(-2.57%)
Jun 24, 2004 6.950 7.120 6.950 7.000 494,400 +0.03(+0.43%)
Jun 23, 2004 7.090 7.160 6.960 6.970 324,400 -0.22(-3.06%)
Jun 22, 2004 7.190 7.200 7.070 7.190 895,600 +0.04(+0.56%)
Jun 21, 2004 7.240 7.290 7.110 7.150 602,100 -0.10(-1.38%)
Jun 18, 2004 7.100 7.300 7.100 7.250 808,300 +0.15(+2.11%)
Jun 17, 2004 7.010 7.230 6.960 7.100 368,600 +0.07(+1.00%)
Jun 16, 2004 6.820 7.030 6.820 7.030 917,400 +0.18(+2.63%)
Jun 15, 2004 6.850 6.940 6.810 6.850 332,900 +0.00(+0.00%)
Jun 14, 2004 6.860 6.890 6.800 6.850 206,000 +0.00(+0.00%)
Jun 11, 2004 6.850 6.900 6.810 6.850 175,700 -0.01(-0.15%)
Jun 10, 2004 6.760 6.900 6.760 6.860 256,200 +0.04(+0.59%)
Jun 09, 2004 6.850 6.880 6.700 6.820 175,100 +0.00(+0.00%)
Jun 08, 2004 6.750 6.950 6.750 6.820 174,500 -0.02(-0.29%)
Jun 07, 2004 6.720 6.840 6.710 6.840 127,200 +0.04(+0.59%)
Jun 04, 2004 6.760 6.830 6.730 6.800 47,500 -0.02(-0.29%)
Jun 03, 2004 6.840 6.850 6.750 6.820 311,300 +0.00(+0.00%)
Jun 02, 2004 6.730 6.830 6.660 6.820 297,500 +0.02(+0.29%)
Jun 01, 2004 6.850 6.950 6.750 6.800 136,000 -0.04(-0.58%)
May 31, 2004 6.820 6.900 6.760 6.840 108,400 +0.02(+0.29%)
May 28, 2004 6.800 6.900 6.760 6.820 80,800 -0.01(-0.15%)
May 27, 2004 6.810 6.850 6.750 6.830 249,800 -0.02(-0.29%)
May 26, 2004 6.840 6.900 6.800 6.850 191,300 +0.02(+0.29%)
May 25, 2004 6.780 6.830 6.610 6.830 190,800 +0.06(+0.89%)
May 21, 2004 6.610 6.780 6.610 6.770 241,800 +0.15(+2.27%)
May 20, 2004 6.670 6.700 6.570 6.620 171,300 +0.02(+0.30%)
May 19, 2004 6.340 6.690 6.340 6.600 1,140,000 +0.31(+4.93%)
May 18, 2004 6.330 6.360 6.240 6.290 184,200 -0.07(-1.10%)
May 17, 2004 6.380 6.380 6.210 6.360 129,000 +0.08(+1.27%)
May 14, 2004 6.250 6.310 6.230 6.280 493,200 +0.03(+0.48%)
May 13, 2004 6.280 6.320 6.230 6.250 349,300 +0.03(+0.48%)
May 12, 2004 6.250 6.300 6.190 6.220 463,100 -0.02(-0.32%)
May 11, 2004 6.180 6.350 6.150 6.240 364,000 +0.09(+1.46%)
May 10, 2004 6.160 6.200 6.020 6.150 352,700 -0.10(-1.60%)
May 07, 2004 6.400 6.400 6.200 6.250 672,800 -0.17(-2.65%)
May 06, 2004 6.450 6.490 6.350 6.420 424,200 -0.03(-0.47%)
May 05, 2004 6.400 6.500 6.350 6.450 602,700 +0.10(+1.57%)
May 04, 2004 6.270 6.500 6.250 6.350 1,107,300 +0.10(+1.60%)
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.